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

Medicure Inc (OP: MCUJF )

0.7715 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Jan 31, 2017 7.442 7.442 7.431 7.431 2,050 -0.08(-1.05%)
Jan 30, 2017 7.098 7.510 7.065 7.510 1,619 -0.20(-2.59%)
Jan 27, 2017 7.731 7.731 7.663 7.710 1,445 +0.01(+0.13%)
Jan 26, 2017 7.700 7.700 7.700 7.700 561 +0.02(+0.25%)
Jan 25, 2017 7.450 7.681 7.450 7.681 1,548 +0.65(+9.26%)
Jan 20, 2017 7.030 7.030 7.030 0 +0.28(+4.15%)
Jan 19, 2017 6.292 6.750 6.194 6.750 1,000 +0.41(+6.48%)
Jan 18, 2017 7.000 7.000 6.130 6.339 21,176 -0.86(-11.96%)
Jan 17, 2017 7.251 7.290 7.200 7.200 2,510 -0.20(-2.71%)
Jan 13, 2017 7.400 7.400 7.400 0 -0.01(-0.13%)
Jan 12, 2017 7.535 7.550 7.410 7.410 1,246 -0.29(-3.77%)
Jan 11, 2017 7.500 7.700 7.500 7.700 755 +0.15(+2.01%)
Jan 10, 2017 7.600 7.600 7.545 7.548 1,700 -0.07(-0.94%)
Jan 09, 2017 7.888 7.888 7.620 7.620 2,450 -0.28(-3.56%)
Jan 06, 2017 7.959 7.959 7.901 7.901 1,550 +0.02(+0.22%)
Jan 05, 2017 7.890 7.902 7.884 7.884 4,533 -0.01(-0.07%)
Jan 04, 2017 7.890 7.890 7.870 7.890 3,075 +0.14(+1.82%)
Jan 03, 2017 7.842 7.842 7.749 7.749 5,200 -0.06(-0.78%)
Dec 30, 2016 7.810 7.810 7.810 0 +0.06(+0.77%)
Dec 29, 2016 7.810 7.810 7.501 7.750 13,600 +0.07(+0.91%)
Dec 28, 2016 7.658 7.680 7.658 7.680 4,500 -0.06(-0.78%)
Dec 23, 2016 7.740 7.740 7.740 0 +0.30(+4.03%)
Dec 22, 2016 7.456 7.456 7.440 7.440 831 -0.02(-0.23%)
Dec 21, 2016 7.174 7.457 7.139 7.457 3,606 +0.29(+4.04%)
Dec 20, 2016 7.240 7.240 7.030 7.168 7,432 +0.03(+0.35%)
Dec 19, 2016 7.230 7.230 7.140 7.143 1,666 +0.18(+2.63%)
Dec 16, 2016 6.981 6.990 6.960 6.960 2,400 +0.10(+1.53%)
Dec 15, 2016 6.900 6.900 6.855 6.855 700 -0.16(-2.32%)
Dec 14, 2016 6.964 7.018 6.964 7.018 5,070 -0.10(-1.43%)
Dec 13, 2016 7.300 7.300 7.120 7.120 7,478 +0.00(+0.00%)
Dec 12, 2016 6.699 7.252 6.699 7.120 12,383 +0.45(+6.75%)
Dec 09, 2016 6.680 6.740 6.670 6.670 4,249 -0.08(-1.14%)
Dec 08, 2016 6.650 6.750 6.650 6.747 7,271 +0.05(+0.70%)
Dec 07, 2016 6.570 6.701 6.570 6.700 4,650 -0.05(-0.74%)
Dec 06, 2016 6.760 6.760 6.750 6.750 333 -0.04(-0.55%)
Dec 05, 2016 6.443 6.979 6.443 6.787 26,543 +0.18(+2.68%)
Dec 02, 2016 6.478 6.646 6.430 6.610 2,669 +0.80(+13.70%)
Dec 01, 2016 5.814 5.814 5.814 5.814 5,822 -0.07(-1.13%)
Nov 30, 2016 5.880 5.880 5.880 5.880 228 -0.28(-4.53%)
Nov 29, 2016 6.100 6.180 6.100 6.159 3,300 +0.20(+3.27%)
Nov 28, 2016 5.940 5.969 5.940 5.964 14,530 +0.56(+10.35%)
Nov 23, 2016 5.404 5.404 5.404 0 -0.03(-0.63%)
Nov 22, 2016 5.440 5.447 5.400 5.439 3,800 -0.08(-1.53%)
Nov 21, 2016 5.597 5.600 5.520 5.523 25,815 +0.05(+0.87%)
Nov 18, 2016 5.923 5.926 5.340 5.476 26,619 +0.79(+16.76%)
Nov 17, 2016 4.732 4.760 4.690 4.690 1,953 -0.06(-1.28%)
Nov 16, 2016 4.752 4.752 4.751 4.751 5,900 +0.10(+2.17%)
Nov 15, 2016 4.567 4.655 4.560 4.650 7,500 +0.02(+0.52%)
Nov 14, 2016 4.621 4.626 4.612 4.626 9,400 +0.31(+7.08%)
Nov 11, 2016 4.390 4.390 4.320 4.320 2,350 -0.07(-1.59%)
Nov 10, 2016 4.290 4.671 4.220 4.390 8,050 +0.27(+6.68%)
Nov 07, 2016 4.115 4.115 4.115 0 +0.01(+0.13%)
Nov 04, 2016 4.110 4.110 4.110 4.110 740 -0.22(-5.03%)
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.