Medicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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