Medexus Pharmaceuticals Inc. MDP
TSX · Canada · Health Technology
CAD 4.92-0.08 (-1.60%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.92 | -1.60% | CAD 4.99 | CAD 4.99 | CAD 4.86 | 24.80K |
| 2026-09-30 | CAD 5.00 | 0.00% | CAD 5.00 | CAD 5.01 | CAD 4.87 | 56.80K |
| 2026-09-29 | CAD 5.00 | -2.34% | CAD 5.10 | CAD 5.10 | CAD 4.93 | 38.30K |
| 2026-09-28 | CAD 5.12 | 0.00% | CAD 5.13 | CAD 5.13 | CAD 5.07 | 16.00K |
| 2026-09-25 | CAD 5.12 | +1.59% | CAD 5.12 | CAD 5.14 | CAD 4.96 | 22.90K |
| 2026-09-24 | CAD 5.04 | -0.59% | CAD 5.08 | CAD 5.08 | CAD 4.96 | 24.80K |
| 2026-09-23 | CAD 5.07 | -2.31% | CAD 5.20 | CAD 5.21 | CAD 5.05 | 26.00K |
| 2026-09-22 | CAD 5.19 | +1.96% | CAD 5.07 | CAD 5.21 | CAD 5.07 | 11.10K |
| 2026-09-21 | CAD 5.09 | +0.79% | CAD 5.00 | CAD 5.10 | CAD 5.00 | 14.20K |
| 2026-09-18 | CAD 5.05 | +0.40% | CAD 5.01 | CAD 5.05 | CAD 4.93 | 28.90K |
| 2026-09-17 | CAD 5.03 | +0.60% | CAD 4.97 | CAD 5.09 | CAD 4.97 | 21.20K |
| 2026-09-16 | CAD 5.00 | +1.42% | CAD 4.93 | CAD 5.00 | CAD 4.93 | 21.80K |
| 2026-09-15 | CAD 4.93 | -1.60% | CAD 5.00 | CAD 5.00 | CAD 4.85 | 63.60K |
| 2026-09-14 | CAD 5.01 | -1.38% | CAD 5.06 | CAD 5.06 | CAD 4.98 | 29.00K |
| 2026-09-11 | CAD 5.08 | +1.40% | CAD 5.02 | CAD 5.09 | CAD 5.02 | 2.90K |
| 2026-09-10 | CAD 5.01 | -1.38% | CAD 5.05 | CAD 5.08 | CAD 4.97 | 50.80K |
| 2026-09-09 | CAD 5.08 | 0.00% | CAD 5.00 | CAD 5.10 | CAD 4.60 | 41.40K |
| 2026-09-08 | CAD 5.08 | +0.40% | CAD 5.05 | CAD 5.12 | CAD 5.03 | 46.90K |
| 2026-09-04 | CAD 5.06 | -0.78% | CAD 5.10 | CAD 5.13 | CAD 5.04 | 16.80K |
| 2026-09-03 | CAD 5.10 | -2.49% | CAD 5.17 | CAD 5.27 | CAD 5.07 | 39.40K |
| 2026-09-02 | CAD 5.23 | 0.00% | CAD 5.20 | CAD 5.30 | CAD 5.16 | 81.10K |
| 2026-09-01 | CAD 5.23 | -0.19% | CAD 5.15 | CAD 5.24 | CAD 5.10 | 39.40K |
| 2026-08-31 | CAD 5.24 | +3.56% | CAD 5.16 | CAD 5.24 | CAD 5.10 | 36.80K |
| 2026-08-28 | CAD 5.06 | -1.36% | CAD 5.14 | CAD 5.14 | CAD 5.02 | 34.40K |
| 2026-08-27 | CAD 5.13 | -0.97% | CAD 5.22 | CAD 5.22 | CAD 5.08 | 50.40K |
| 2026-08-26 | CAD 5.18 | +0.58% | CAD 5.08 | CAD 5.23 | CAD 5.08 | 16.90K |
| 2026-08-25 | CAD 5.15 | -0.39% | CAD 5.17 | CAD 5.25 | CAD 5.10 | 95.90K |
| 2026-08-24 | CAD 5.17 | +0.58% | CAD 5.14 | CAD 5.18 | CAD 5.05 | 26.30K |
| 2026-08-21 | CAD 5.14 | +2.59% | CAD 5.02 | CAD 5.20 | CAD 4.99 | 81.90K |
| 2026-08-20 | CAD 5.01 | -1.18% | CAD 5.02 | CAD 5.04 | CAD 4.94 | 89.70K |
| 2026-08-19 | CAD 5.07 | -1.55% | CAD 5.19 | CAD 5.19 | CAD 4.98 | 56.30K |
| 2026-08-18 | CAD 5.15 | -1.72% | CAD 5.25 | CAD 5.25 | CAD 5.06 | 61.10K |
| 2026-08-17 | CAD 5.24 | -1.87% | CAD 5.39 | CAD 5.39 | CAD 5.14 | 32.20K |
| 2026-08-14 | CAD 5.34 | -2.02% | CAD 5.42 | CAD 5.45 | CAD 5.28 | 33.50K |
| 2026-08-13 | CAD 5.45 | +1.49% | CAD 5.45 | CAD 5.47 | CAD 5.32 | 51.70K |
| 2026-08-12 | CAD 5.37 | +1.32% | CAD 5.30 | CAD 5.50 | CAD 5.28 | 88.30K |
| 2026-08-11 | CAD 5.30 | +6.85% | CAD 5.06 | CAD 5.38 | CAD 5.00 | 102.00K |
| 2026-08-10 | CAD 4.96 | -1.98% | CAD 5.06 | CAD 5.06 | CAD 4.93 | 27.90K |
| 2026-08-07 | CAD 5.06 | +1.61% | CAD 4.84 | CAD 5.09 | CAD 4.84 | 61.30K |
| 2026-08-06 | CAD 4.98 | +0.20% | CAD 4.97 | CAD 5.01 | CAD 4.94 | 11.70K |
| 2026-08-05 | CAD 4.97 | -0.40% | CAD 5.14 | CAD 5.14 | CAD 4.92 | 65.60K |
| 2026-08-04 | CAD 4.99 | -0.60% | CAD 5.02 | CAD 5.10 | CAD 4.86 | 79.30K |
| 2026-07-31 | CAD 5.02 | +2.87% | CAD 4.91 | CAD 5.02 | CAD 4.85 | 25.80K |
| 2026-07-30 | CAD 4.88 | +2.09% | CAD 4.82 | CAD 5.00 | CAD 4.80 | 34.70K |
| 2026-07-29 | CAD 4.78 | -1.24% | CAD 4.77 | CAD 4.86 | CAD 4.72 | 48.90K |
| 2026-07-28 | CAD 4.84 | -2.42% | CAD 4.94 | CAD 4.96 | CAD 4.79 | 70.00K |
| 2026-07-27 | CAD 4.96 | -1.59% | CAD 4.98 | CAD 5.03 | CAD 4.90 | 27.80K |
| 2026-07-24 | CAD 5.04 | -1.18% | CAD 5.10 | CAD 5.10 | CAD 5.00 | 6.50K |
| 2026-07-23 | CAD 5.10 | -0.39% | CAD 5.05 | CAD 5.20 | CAD 5.05 | 16.70K |
| 2026-07-22 | CAD 5.12 | +1.59% | CAD 4.98 | CAD 5.19 | CAD 4.98 | 20.80K |
| 2026-07-21 | CAD 5.04 | -0.79% | CAD 5.07 | CAD 5.11 | CAD 4.99 | 32.00K |
| 2026-07-20 | CAD 5.08 | 0.00% | CAD 5.08 | CAD 5.10 | CAD 4.99 | 60.80K |
| 2026-07-17 | CAD 5.08 | +0.20% | CAD 4.90 | CAD 5.17 | CAD 4.88 | 55.50K |
| 2026-07-16 | CAD 5.07 | -1.55% | CAD 5.09 | CAD 5.09 | CAD 4.93 | 34.50K |
| 2026-07-15 | CAD 5.15 | +0.39% | CAD 5.17 | CAD 5.17 | CAD 5.01 | 28.10K |
| 2026-07-14 | CAD 5.13 | +0.98% | CAD 5.02 | CAD 5.17 | CAD 5.02 | 12.80K |
| 2026-07-13 | CAD 5.08 | -2.12% | CAD 5.20 | CAD 5.20 | CAD 5.00 | 60.40K |
| 2026-07-10 | CAD 5.19 | +1.96% | CAD 4.92 | CAD 5.20 | CAD 4.92 | 51.70K |
| 2026-07-09 | CAD 5.09 | +1.80% | CAD 5.11 | CAD 5.11 | CAD 4.94 | 35.00K |
| 2026-07-08 | CAD 5.00 | +1.21% | CAD 5.07 | CAD 5.07 | CAD 4.89 | 32.30K |
| 2026-07-07 | CAD 4.94 | -2.56% | CAD 5.25 | CAD 5.25 | CAD 4.79 | 53.20K |
| 2026-07-06 | CAD 5.07 | -1.36% | CAD 5.11 | CAD 5.19 | CAD 5.06 | 77.20K |
| 2026-07-03 | CAD 5.14 | -1.72% | CAD 5.17 | CAD 5.17 | CAD 5.08 | 61.50K |
| 2026-07-02 | CAD 5.23 | +2.55% | CAD 5.15 | CAD 5.23 | CAD 4.97 | 72.80K |
| 2026-06-30 | CAD 5.10 | +13.59% | CAD 4.79 | CAD 5.10 | CAD 4.56 | 128.70K |
| 2026-06-29 | CAD 4.49 | +6.90% | CAD 4.10 | CAD 4.57 | CAD 4.10 | 113.50K |
| 2026-06-26 | CAD 4.20 | +3.96% | CAD 4.04 | CAD 4.29 | CAD 3.94 | 79.30K |
| 2026-06-25 | CAD 4.04 | -2.88% | CAD 4.28 | CAD 4.28 | CAD 3.98 | 52.40K |
| 2026-06-24 | CAD 4.16 | +2.72% | CAD 4.05 | CAD 4.20 | CAD 4.02 | 78.70K |
| 2026-06-23 | CAD 4.05 | -0.49% | CAD 4.04 | CAD 4.10 | CAD 3.93 | 29.30K |
| 2026-06-22 | CAD 4.07 | -3.10% | CAD 4.06 | CAD 4.21 | CAD 4.03 | 28.60K |
| 2026-06-19 | CAD 4.20 | +2.19% | CAD 4.14 | CAD 4.25 | CAD 4.09 | 24.30K |
| 2026-06-18 | CAD 4.11 | +2.24% | CAD 4.07 | CAD 4.12 | CAD 3.99 | 35.90K |
| 2026-06-17 | CAD 4.02 | +0.75% | CAD 4.04 | CAD 4.13 | CAD 3.99 | 21.20K |
| 2026-06-16 | CAD 3.99 | -4.55% | CAD 4.18 | CAD 4.22 | CAD 3.97 | 39.20K |
| 2026-06-15 | CAD 4.18 | +4.24% | CAD 4.00 | CAD 4.19 | CAD 4.00 | 24.20K |
| 2026-06-12 | CAD 4.01 | -0.99% | CAD 4.07 | CAD 4.07 | CAD 3.95 | 13.60K |
| 2026-06-11 | CAD 4.05 | +1.25% | CAD 3.89 | CAD 4.12 | CAD 3.89 | 51.40K |
| 2026-06-10 | CAD 4.00 | -0.74% | CAD 4.03 | CAD 4.16 | CAD 4.00 | 46.10K |
| 2026-06-09 | CAD 4.03 | +2.03% | CAD 3.90 | CAD 4.05 | CAD 3.90 | 40.00K |
| 2026-06-08 | CAD 3.95 | +1.02% | CAD 3.86 | CAD 3.97 | CAD 3.85 | 32.50K |
| 2026-06-05 | CAD 3.91 | -1.26% | CAD 4.04 | CAD 4.04 | CAD 3.85 | 32.60K |
| 2026-06-04 | CAD 3.96 | +0.25% | CAD 3.85 | CAD 4.05 | CAD 3.85 | 127.20K |
| 2026-06-03 | CAD 3.95 | +1.02% | CAD 3.87 | CAD 3.95 | CAD 3.85 | 30.10K |
| 2026-06-02 | CAD 3.91 | +0.26% | CAD 3.90 | CAD 3.95 | CAD 3.87 | 21.50K |
| 2026-06-01 | CAD 3.90 | +0.52% | CAD 3.85 | CAD 3.93 | CAD 3.80 | 20.60K |
| 2026-05-29 | CAD 3.88 | -1.52% | CAD 3.90 | CAD 3.93 | CAD 3.79 | 41.20K |
| 2026-05-28 | CAD 3.94 | +1.03% | CAD 3.90 | CAD 3.94 | CAD 3.86 | 30.10K |
| 2026-05-27 | CAD 3.90 | -1.52% | CAD 3.97 | CAD 4.02 | CAD 3.88 | 22.70K |
| 2026-05-26 | CAD 3.96 | -2.22% | CAD 4.07 | CAD 4.09 | CAD 3.95 | 21.90K |