Medicure Inc. (TSXV:MPH)
Canada · Delayed Price · Currency is CAD 1.150
0.00 (0.00%)
Aug 27, 2025, 2:41 PM EDT
Medicure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | - | 10,100 |
| Aug 26, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 15,100 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 22, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 4,200 |
| Aug 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 300 |
| Aug 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 700 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 5,000 |
| Aug 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 2,000 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 4,937 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,035 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 6,900 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 22, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 6,200 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | 200 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 16, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 24,100 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 10,100 |
| Jul 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 100 |
| Jul 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 4,100 |
| Jul 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,500 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 25, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 1,200 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 300 |
| Jun 23, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 7.63% | 5,500 |
| Jun 20, 2025 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 2,506 |
| Jun 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 18, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 4.50% | 3,300 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |