Medicure Inc. (TSXV:MPH)
Canada · Delayed Price · Currency is CAD 2.500
+0.600 (31.58%)
Aug 28, 2026, 3:56 PM EST
Medicure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,300 |
| Aug 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 500 |
| Aug 17, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 2.21% | 2,120 |
| Aug 14, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | - | 1,300 |
| Aug 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.25% | 1,600 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 700 |
| Aug 7, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 10,100 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 3,056 |
| Jul 31, 2026 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 10.17% | 11,410 |
| Jul 30, 2026 | 1.04 | 1.18 | 1.04 | 1.18 | 1.18 | 13.46% | 5,100 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 200 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,000 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | 100 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 1,100 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 2.88% | 2,500 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 1,000 |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -17.83% | 200 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 1,140 |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 550 |
| Jun 22, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 3,700 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 16,300 |
| Jun 17, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -6.54% | 800 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 1,495 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | 1,665 |
| Jun 4, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -2.70% | 5,600 |
| Jun 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | 5,000 |
| Jun 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 3,081 |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 5,000 |
| May 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,066 |
| May 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 5,400 |
| May 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 9.09% | 2,000 |
| May 19, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -7.56% | 706 |
| May 14, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 1,000 |
| May 13, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | - | 1,600 |
| May 12, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | -2.54% | 4,000 |
| May 11, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | - | 1,706 |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | 5,000 |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 2,500 |
| May 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 1,000 |
| May 1, 2026 | 1.05 | 1.17 | 1.05 | 1.05 | 1.05 | - | 7,300 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | 500 |
| Apr 27, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 5.56% | 2,500 |
| Apr 24, 2026 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -33.33% | 21,400 |
| Apr 13, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 10.66% | 2,730 |
| Apr 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 357 |