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

Medicure Inc (OP: MCUJF )

0.7728 -0.0172 (-2.18%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 5.251 5.320 5.251 5.320 3,897 +0.13(+2.50%)
Feb 26, 2016 5.170 5.220 5.160 5.190 8,788 +0.03(+0.55%)
Feb 25, 2016 5.176 5.176 5.162 5.162 1,949 +0.10(+2.01%)
Feb 24, 2016 5.079 5.079 5.060 5.060 2,666 -0.03(-0.60%)
Feb 23, 2016 5.042 5.091 4.979 5.091 2,087 +0.00(+0.01%)
Feb 22, 2016 5.118 5.118 5.000 5.090 3,900 +0.23(+4.73%)
Feb 19, 2016 4.790 4.860 4.790 4.860 700 -0.11(-2.13%)
Feb 18, 2016 4.966 4.966 4.966 4.966 100 -0.00(-0.08%)
Feb 17, 2016 4.830 4.990 4.828 4.970 7,774 +0.43(+9.47%)
Feb 16, 2016 4.490 4.662 4.490 4.540 1,462 +0.11(+2.51%)
Feb 12, 2016 4.429 4.429 4.429 0 +0.39(+9.67%)
Feb 11, 2016 3.997 4.070 3.850 4.038 17,797 -0.14(-3.31%)
Feb 10, 2016 4.418 4.418 4.177 4.177 6,400 +0.01(+0.17%)
Feb 09, 2016 4.368 4.369 4.120 4.169 14,499 -0.17(-3.93%)
Feb 08, 2016 4.709 4.716 4.150 4.340 26,999 -0.66(-13.20%)
Feb 05, 2016 4.999 5.030 4.989 5.000 2,288 -0.11(-2.14%)
Feb 04, 2016 5.209 5.221 5.109 5.109 10,588 -0.01(-0.13%)
Feb 03, 2016 4.991 5.189 4.991 5.116 13,781 +0.45(+9.55%)
Feb 02, 2016 5.061 5.065 4.641 4.670 7,870 -0.44(-8.60%)
Feb 01, 2016 4.688 5.150 4.570 5.109 17,656 +0.65(+14.54%)
Jan 29, 2016 4.259 4.600 4.259 4.461 8,720 +0.29(+6.87%)
Jan 28, 2016 4.150 4.220 4.150 4.174 7,313 +0.01(+0.34%)
Jan 27, 2016 3.820 4.160 3.820 4.160 13,133 +0.30(+7.89%)
Jan 26, 2016 3.820 3.856 3.800 3.856 966 +0.16(+4.21%)
Jan 25, 2016 3.700 3.700 3.700 3.700 145 +0.00(+0.00%)
Jan 22, 2016 3.720 3.739 3.700 3.700 2,160 +0.02(+0.56%)
Jan 21, 2016 3.684 3.684 3.672 3.679 4,000 +0.03(+0.91%)
Jan 20, 2016 3.611 3.650 3.540 3.646 5,120 +0.04(+1.00%)
Jan 19, 2016 3.610 3.610 3.610 3.610 198 +0.03(+0.78%)
Jan 15, 2016 3.582 3.582 3.582 0 -0.22(-5.74%)
Jan 14, 2016 3.770 3.800 3.760 3.800 10,873 -0.02(-0.52%)
Jan 13, 2016 3.899 3.909 3.816 3.820 4,960 +0.02(+0.53%)
Jan 12, 2016 3.800 3.800 3.730 3.800 10,900 +0.19(+5.13%)
Jan 11, 2016 3.354 3.650 3.350 3.615 37,890 +0.26(+7.90%)
Jan 08, 2016 3.330 3.350 3.330 3.350 1,500 +0.07(+2.14%)
Jan 07, 2016 3.330 3.330 3.280 3.280 430 +0.23(+7.54%)
Jan 04, 2016 3.050 3.050 3.050 33 +0.01(+0.26%)
Dec 31, 2015 3.042 3.042 3.042 0 +0.00(+0.06%)
Dec 30, 2015 3.050 3.066 3.040 3.040 2,400 -0.01(-0.32%)
Dec 29, 2015 3.050 3.050 3.050 3.050 500 +0.09(+3.04%)
Dec 24, 2015 2.960 2.960 2.960 50 +0.01(+0.34%)
Dec 23, 2015 2.900 2.950 2.900 2.950 1,054 +0.05(+1.72%)
Dec 22, 2015 2.829 2.903 2.800 2.900 1,800 +0.13(+4.69%)
Dec 21, 2015 2.770 2.800 2.770 2.770 1,056 +0.00(+0.00%)
Dec 18, 2015 2.810 2.840 2.770 2.770 1,154 +0.00(+0.00%)
Dec 17, 2015 2.788 2.812 2.770 2.770 11,900 -0.04(-1.42%)
Dec 16, 2015 2.810 2.814 2.810 2.810 14,406 -0.09(-3.10%)
Dec 15, 2015 2.900 2.900 2.900 2.900 1,500 -0.00(-0.04%)
Dec 14, 2015 3.030 3.040 2.900 2.901 2,800 +0.04(+1.54%)
Dec 11, 2015 2.880 2.893 2.840 2.857 5,593 -0.04(-1.28%)
Dec 10, 2015 2.900 2.900 2.894 2.894 1,000 -0.01(-0.21%)
Dec 09, 2015 2.879 2.900 2.866 2.900 1,750 -0.21(-6.75%)
Dec 04, 2015 3.110 3.110 3.110 0 +0.17(+5.78%)
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.