Medicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	0.83	0.83	0.83	0.83	0.83	-12.63%	1,500
Apr 29, 2025	0.95	0.95	0.95	0.95	0.95	14.46%	2,000
Apr 28, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 25, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 24, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 23, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 22, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 21, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Apr 17, 2025	0.82	0.83	0.82	0.83	0.83	-7.78%	3,500
Apr 16, 2025	0.82	0.90	0.82	0.90	0.90	1.12%	1,500
Apr 15, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Apr 14, 2025	0.88	0.89	0.88	0.89	0.89	14.10%	9,900
Apr 11, 2025	0.76	0.78	0.75	0.78	0.78	6.85%	22,000
Apr 10, 2025	0.73	0.73	0.73	0.73	0.73	-	2,000
Apr 9, 2025	0.76	0.76	0.73	0.73	0.73	15.87%	1,000
Apr 8, 2025	0.74	0.75	0.63	0.63	0.63	-3.08%	8,500
Apr 7, 2025	0.66	0.66	0.65	0.65	0.65	-4.41%	7,000
Apr 4, 2025	0.68	0.68	0.68	0.68	0.68	-13.92%	4,500
Apr 3, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Apr 2, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Apr 1, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Mar 31, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Mar 28, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Mar 27, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Mar 26, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Mar 25, 2025	0.79	0.79	0.79	0.79	0.79	-11.24%	1,000
Mar 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 21, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 20, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 19, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 18, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 17, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 14, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 13, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 12, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 11, 2025	0.72	0.89	0.72	0.89	0.89	18.67%	7,000
Mar 10, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Mar 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Mar 6, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Mar 5, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Mar 4, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Mar 3, 2025	0.75	0.75	0.75	0.75	0.75	11.94%	4,131
Feb 28, 2025	0.74	0.74	0.67	0.67	0.67	3.08%	6,534
Feb 27, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Feb 26, 2025	0.67	0.67	0.65	0.65	0.65	-13.33%	2,000
Feb 25, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Feb 24, 2025	0.67	0.75	0.67	0.75	0.75	11.94%	7,500
Feb 21, 2025	0.81	0.81	0.67	0.67	0.67	-2.90%	2,500
Feb 20, 2025	0.73	0.73	0.67	0.69	0.69	-14.81%	17,000
Feb 19, 2025	0.81	0.81	0.81	0.81	0.81	-	-