Medicure Inc. (TSXV:MPH)
Canada · Delayed Price · Currency is CAD 3.780
+0.030 (0.80%)
Nov 9, 2026, 4:00 PM EST
Medicure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.74 | 3.85 | 3.70 | 3.78 | 3.78 | 0.80% | 14,159 |
| Nov 6, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 0.81% | 8,517 |
| Nov 5, 2026 | 3.77 | 3.94 | 3.72 | 3.72 | 3.72 | -7.00% | 5,370 |
| Nov 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | 2,110 |
| Nov 3, 2026 | 4.10 | 4.12 | 4.09 | 4.12 | 4.12 | -2.60% | 1,322 |
| Nov 2, 2026 | 4.30 | 4.47 | 4.03 | 4.23 | 4.23 | -1.63% | 34,102 |
| Oct 30, 2026 | 4.42 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 21,100 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.33 | 4.40 | 4.40 | 2.33% | 3,565 |
| Oct 28, 2026 | 4.40 | 4.44 | 4.30 | 4.30 | 4.30 | -3.15% | 7,609 |
| Oct 27, 2026 | 4.00 | 4.48 | 4.00 | 4.44 | 4.44 | 0.91% | 5,200 |
| Oct 26, 2026 | 4.00 | 4.44 | 4.00 | 4.40 | 4.40 | 4.76% | 12,800 |
| Oct 23, 2026 | 4.04 | 4.20 | 3.83 | 4.20 | 4.20 | -2.33% | 2,980 |
| Oct 22, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 2,869 |
| Oct 21, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 2,655 |
| Oct 20, 2026 | 4.39 | 4.44 | 4.24 | 4.40 | 4.40 | 2.33% | 6,710 |
| Oct 19, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | 1.18% | 9,317 |
| Oct 16, 2026 | 4.25 | 4.40 | 4.25 | 4.25 | 4.25 | 3.41% | 14,702 |
| Oct 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.75% | 4,510 |
| Oct 14, 2026 | 3.94 | 4.27 | 3.85 | 4.27 | 4.27 | 15.41% | 5,112 |
| Oct 13, 2026 | 2.98 | 4.95 | 2.98 | 3.70 | 3.70 | 24.16% | 11,192 |
| Oct 9, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | - | 1,502 |
| Oct 8, 2026 | 2.97 | 2.98 | 2.97 | 2.98 | 2.98 | 1.71% | 3,000 |
| Oct 5, 2026 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | 0.34% | 705 |
| Oct 2, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 10,200 |
| Oct 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | 475 |
| Sep 30, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 1,500 |
| Sep 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 8,200 |
| Sep 28, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 2.64% | 3,100 |
| Sep 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | 1,500 |
| Sep 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.01% | 1,900 |
| Sep 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.86% | 900 |
| Sep 21, 2026 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | 1.13% | 6,300 |
| Sep 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.12% | 1,700 |
| Sep 17, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | - | 5,000 |
| Sep 16, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.17% | 4,100 |
| Sep 15, 2026 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | 0.40% | 700 |
| Sep 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.40% | 225 |
| Sep 10, 2026 | 2.59 | 2.74 | 2.49 | 2.49 | 2.49 | -3.86% | 9,800 |
| Sep 9, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 1,000 |
| Sep 8, 2026 | 2.58 | 2.59 | 1.38 | 2.59 | 2.59 | 3.60% | 3,114 |
| Sep 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.04% | 304 |
| Sep 3, 2026 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -4.67% | 2,811 |
| Sep 2, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 0.39% | 1,300 |
| Sep 1, 2026 | 2.55 | 2.57 | 2.55 | 2.56 | 2.56 | 0.39% | 1,000 |
| Aug 31, 2026 | 2.49 | 2.60 | 2.45 | 2.55 | 2.55 | 2.00% | 10,238 |
| Aug 28, 2026 | 1.81 | 2.50 | 1.81 | 2.50 | 2.50 | 31.58% | 13,884 |
| Aug 27, 2026 | 1.50 | 1.90 | 1.50 | 1.90 | 1.90 | 29.25% | 42,696 |
| Aug 26, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | 13.08% | 8,512 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.56% | 2,600 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.28 | 1.28 | 1.28 | -1.54% | 6,032 |