Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medicure Inc (TSV: MPH )

1.000 -0.030 (-2.91%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.330 5.650 5.330 5.650 120,150 +0.33(+6.20%)
May 30, 2016 5.480 5.480 5.320 5.320 9,190 -0.04(-0.75%)
May 27, 2016 5.380 5.470 5.360 5.360 17,229 +0.04(+0.75%)
May 26, 2016 5.270 5.380 5.260 5.320 7,248 +0.05(+0.95%)
May 25, 2016 5.270 5.310 5.250 5.270 19,121 -0.01(-0.19%)
May 24, 2016 5.380 5.380 5.250 5.280 4,140 -0.11(-2.04%)
May 20, 2016 5.390 5.390 5.390 0 +0.19(+3.65%)
May 19, 2016 5.100 5.400 5.000 5.200 17,215 +0.21(+4.21%)
May 18, 2016 5.010 5.010 4.960 4.990 9,400 +0.01(+0.20%)
May 17, 2016 4.980 5.100 4.950 4.980 32,250 -0.02(-0.40%)
May 16, 2016 4.940 5.110 4.940 5.000 8,460 -0.08(-1.57%)
May 13, 2016 5.060 5.150 5.000 5.080 21,100 +0.01(+0.20%)
May 12, 2016 5.300 5.500 4.960 5.070 46,672 -0.08(-1.55%)
May 11, 2016 4.820 5.150 4.820 5.150 42,400 +0.34(+7.07%)
May 10, 2016 5.300 5.310 4.730 4.810 130,992 -0.63(-11.58%)
May 09, 2016 5.390 5.480 5.350 5.440 26,688 +0.12(+2.26%)
May 06, 2016 5.070 5.320 5.070 5.320 25,150 +0.32(+6.40%)
May 05, 2016 4.800 5.100 4.800 5.000 355,924 +0.12(+2.46%)
May 04, 2016 4.880 5.000 4.840 4.880 31,728 -0.12(-2.40%)
May 03, 2016 5.270 5.270 4.870 5.000 369,112 -0.20(-3.85%)
May 02, 2016 5.620 5.640 5.200 5.200 22,507 -0.44(-7.80%)
Apr 29, 2016 5.650 5.680 5.610 5.640 17,330 -0.05(-0.88%)
Apr 28, 2016 5.760 5.770 5.620 5.690 23,884 -0.14(-2.40%)
Apr 27, 2016 5.900 5.900 5.800 5.830 22,390 -0.07(-1.19%)
Apr 26, 2016 5.760 5.900 5.760 5.900 6,607 -0.09(-1.50%)
Apr 25, 2016 6.000 6.000 5.880 5.990 1,613 +0.03(+0.50%)
Apr 22, 2016 5.890 5.980 5.760 5.960 17,745 +0.07(+1.19%)
Apr 21, 2016 5.890 6.050 5.810 5.890 30,741 -0.01(-0.17%)
Apr 20, 2016 6.100 6.100 5.790 5.900 69,923 -0.23(-3.75%)
Apr 19, 2016 6.160 6.160 6.010 6.130 37,425 -0.03(-0.49%)
Apr 18, 2016 6.370 6.430 6.110 6.160 27,531 -0.34(-5.23%)
Apr 15, 2016 6.380 6.500 6.380 6.500 5,735 +0.11(+1.72%)
Apr 14, 2016 6.810 6.810 6.270 6.390 26,362 -0.40(-5.89%)
Apr 13, 2016 6.950 6.950 6.700 6.790 103,255 -0.14(-2.02%)
Apr 12, 2016 6.860 6.960 6.800 6.930 55,603 +0.19(+2.82%)
Apr 11, 2016 6.550 6.740 6.540 6.740 52,985 +0.26(+4.01%)
Apr 08, 2016 6.370 6.530 6.340 6.480 93,026 +0.15(+2.37%)
Apr 07, 2016 6.390 6.400 6.270 6.330 124,470 +0.17(+2.76%)
Apr 06, 2016 5.750 6.170 5.750 6.160 40,722 +0.36(+6.21%)
Apr 05, 2016 5.750 5.820 5.650 5.800 14,575 +0.01(+0.17%)
Apr 04, 2016 5.700 5.790 5.600 5.790 52,198 -0.01(-0.17%)
Apr 01, 2016 5.980 5.980 5.700 5.800 39,974 -0.20(-3.33%)
Mar 31, 2016 6.000 6.100 5.750 6.000 61,973 -0.20(-3.23%)
Mar 30, 2016 6.140 6.280 6.030 6.200 12,332 +0.20(+3.33%)
Mar 29, 2016 6.070 6.200 5.900 6.000 18,559 -0.14(-2.28%)
Mar 28, 2016 6.250 6.250 6.130 6.140 4,241 -0.18(-2.85%)
Mar 24, 2016 6.320 6.320 6.320 0 -0.01(-0.16%)
Mar 23, 2016 6.140 6.450 6.100 6.330 42,525 +0.20(+3.26%)
Mar 22, 2016 5.840 6.150 5.830 6.130 36,777 +0.43(+7.54%)
Mar 21, 2016 5.470 5.710 5.470 5.700 29,801 +0.26(+4.78%)
Mar 18, 2016 5.520 5.530 5.220 5.440 107,484 -0.09(-1.63%)
Mar 17, 2016 6.170 6.170 5.400 5.530 140,047 -0.65(-10.52%)
Mar 16, 2016 6.460 6.460 6.160 6.180 20,636 -0.31(-4.78%)
Mar 15, 2016 6.510 6.650 6.400 6.490 16,126 -0.10(-1.52%)
Mar 14, 2016 6.200 6.600 6.200 6.590 28,128 +0.30(+4.77%)
Mar 11, 2016 6.500 6.500 6.250 6.290 52,491 -0.11(-1.72%)
Mar 10, 2016 6.950 6.950 6.130 6.400 49,559 -0.55(-7.91%)
Mar 09, 2016 7.010 7.100 6.950 6.950 63,772 -0.05(-0.71%)
Mar 08, 2016 7.190 7.190 6.880 7.000 150,599 -0.12(-1.69%)
Mar 07, 2016 7.150 7.240 7.100 7.120 37,166 +0.06(+0.85%)
Mar 04, 2016 7.250 7.290 7.060 7.060 51,801 -0.18(-2.49%)
Mar 03, 2016 7.220 7.250 7.170 7.240 22,536 +0.02(+0.28%)
Mar 02, 2016 7.220 7.220 7.170 7.220 14,579 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.