Medicure Inc. MPH
TSXV · Canada · Health Technology
CAD 2.88+0.04 (+1.41%)
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 2.88 | +1.41% | CAD 2.88 | CAD 2.88 | CAD 2.88 | 500 |
| 2026-09-30 | CAD 2.84 | 0.00% | CAD 2.80 | CAD 2.84 | CAD 2.80 | 1.50K |
| 2026-09-29 | CAD 2.84 | +4.41% | CAD 2.84 | CAD 2.84 | CAD 2.84 | 8.20K |
| 2026-09-28 | CAD 2.72 | +2.64% | CAD 2.70 | CAD 2.72 | CAD 2.70 | 3.10K |
| 2026-09-25 | CAD 2.65 | 0.00% | CAD 2.65 | CAD 2.65 | CAD 2.65 | 0 |
| 2026-09-24 | CAD 2.65 | +0.76% | CAD 2.65 | CAD 2.65 | CAD 2.65 | 1.50K |
| 2026-09-23 | CAD 2.63 | -4.01% | CAD 2.63 | CAD 2.63 | CAD 2.63 | 1.90K |
| 2026-09-22 | CAD 2.74 | +1.86% | CAD 2.74 | CAD 2.74 | CAD 2.74 | 900 |
| 2026-09-21 | CAD 2.69 | +1.13% | CAD 2.62 | CAD 2.69 | CAD 2.62 | 6.30K |
| 2026-09-18 | CAD 2.66 | -1.12% | CAD 2.66 | CAD 2.66 | CAD 2.66 | 1.70K |
| 2026-09-17 | CAD 2.69 | 0.00% | CAD 2.60 | CAD 2.69 | CAD 2.60 | 5.00K |
| 2026-09-16 | CAD 2.69 | +7.17% | CAD 2.69 | CAD 2.69 | CAD 2.69 | 4.10K |
| 2026-09-15 | CAD 2.51 | +0.40% | CAD 2.50 | CAD 2.51 | CAD 2.50 | 700 |
| 2026-09-14 | CAD 2.50 | 0.00% | CAD 2.50 | CAD 2.50 | CAD 2.50 | 0 |
| 2026-09-11 | CAD 2.50 | +0.40% | CAD 2.50 | CAD 2.50 | CAD 2.50 | 200 |
| 2026-09-10 | CAD 2.49 | -3.86% | CAD 2.59 | CAD 2.74 | CAD 2.49 | 9.80K |
| 2026-09-09 | CAD 2.59 | 0.00% | CAD 2.59 | CAD 2.59 | CAD 2.59 | 1.00K |
| 2026-09-08 | CAD 2.59 | +3.60% | CAD 2.58 | CAD 2.59 | CAD 1.38 | 3.10K |
| 2026-09-04 | CAD 2.50 | +2.04% | CAD 2.50 | CAD 2.50 | CAD 2.50 | 300 |
| 2026-09-03 | CAD 2.45 | -4.67% | CAD 2.50 | CAD 2.50 | CAD 2.45 | 2.80K |
| 2026-09-02 | CAD 2.57 | +0.39% | CAD 2.60 | CAD 2.60 | CAD 2.57 | 1.30K |
| 2026-09-01 | CAD 2.56 | +0.39% | CAD 2.55 | CAD 2.57 | CAD 2.55 | 1.00K |
| 2026-08-31 | CAD 2.55 | +2.00% | CAD 2.49 | CAD 2.60 | CAD 2.45 | 10.20K |
| 2026-08-28 | CAD 2.50 | +31.58% | CAD 1.81 | CAD 2.50 | CAD 1.81 | 13.90K |
| 2026-08-27 | CAD 1.90 | +29.25% | CAD 1.50 | CAD 1.90 | CAD 1.50 | 42.70K |
| 2026-08-26 | CAD 1.47 | +13.08% | CAD 1.28 | CAD 1.47 | CAD 1.28 | 8.50K |
| 2026-08-25 | CAD 1.30 | +1.56% | CAD 1.31 | CAD 1.31 | CAD 1.30 | 2.60K |
| 2026-08-24 | CAD 1.28 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 0 |
| 2026-08-21 | CAD 1.28 | -1.54% | CAD 1.38 | CAD 1.38 | CAD 1.28 | 6.00K |
| 2026-08-20 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 3.30K |
| 2026-08-19 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 0 |
| 2026-08-18 | CAD 1.30 | -6.47% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 500 |
| 2026-08-17 | CAD 1.39 | +2.21% | CAD 1.30 | CAD 1.39 | CAD 1.30 | 2.10K |
| 2026-08-14 | CAD 1.36 | 0.00% | CAD 1.28 | CAD 1.36 | CAD 1.28 | 1.30K |
| 2026-08-13 | CAD 1.36 | 0.00% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 0 |
| 2026-08-12 | CAD 1.36 | +6.25% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 1.60K |
| 2026-08-11 | CAD 1.28 | -5.19% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 700 |
| 2026-08-10 | CAD 1.35 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.35 | 0 |
| 2026-08-07 | CAD 1.35 | +3.85% | CAD 1.30 | CAD 1.35 | CAD 1.25 | 10.10K |
| 2026-08-06 | CAD 1.30 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.30 | 3.10K |
| 2026-08-05 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 0 |
| 2026-08-04 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.30 | CAD 1.30 | 0 |
| 2026-07-31 | CAD 1.30 | +10.17% | CAD 1.29 | CAD 1.30 | CAD 1.25 | 11.40K |
| 2026-07-30 | CAD 1.18 | +13.46% | CAD 1.04 | CAD 1.18 | CAD 1.04 | 5.10K |
| 2026-07-29 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-07-28 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 200 |
| 2026-07-27 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-07-24 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 5.00K |
| 2026-07-23 | CAD 1.04 | -7.96% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 100 |
| 2026-07-22 | CAD 1.13 | +5.61% | CAD 1.13 | CAD 1.13 | CAD 1.13 | 1.10K |
| 2026-07-21 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-07-20 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-07-17 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-07-16 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-07-15 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-07-14 | CAD 1.07 | +2.88% | CAD 1.08 | CAD 1.08 | CAD 1.07 | 2.50K |
| 2026-07-13 | CAD 1.04 | -1.89% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 1.00K |
| 2026-07-10 | CAD 1.06 | 0.00% | CAD 1.06 | CAD 1.06 | CAD 1.06 | 0 |
| 2026-07-09 | CAD 1.06 | -17.83% | CAD 1.06 | CAD 1.06 | CAD 1.06 | 200 |
| 2026-07-08 | CAD 1.29 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.29 | 0 |
| 2026-07-07 | CAD 1.29 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.29 | 0 |
| 2026-07-06 | CAD 1.29 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.29 | 0 |
| 2026-07-03 | CAD 1.29 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.29 | 0 |
| 2026-07-02 | CAD 1.29 | 0.00% | CAD 1.29 | CAD 1.29 | CAD 1.29 | 0 |
| 2026-06-30 | CAD 1.29 | +0.78% | CAD 1.29 | CAD 1.29 | CAD 1.28 | 1.10K |
| 2026-06-29 | CAD 1.28 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 0 |
| 2026-06-26 | CAD 1.28 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 0 |
| 2026-06-25 | CAD 1.28 | 0.00% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 0 |
| 2026-06-24 | CAD 1.28 | +2.40% | CAD 1.28 | CAD 1.28 | CAD 1.28 | 600 |
| 2026-06-23 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 0 |
| 2026-06-22 | CAD 1.25 | +4.17% | CAD 1.20 | CAD 1.25 | CAD 1.20 | 3.70K |
| 2026-06-19 | CAD 1.20 | +20.00% | CAD 1.20 | CAD 1.20 | CAD 1.20 | 16.30K |
| 2026-06-18 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 1.00 | 0 |
| 2026-06-17 | CAD 1.00 | -6.54% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 800 |
| 2026-06-16 | CAD 1.07 | 0.00% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 0 |
| 2026-06-15 | CAD 1.07 | +2.88% | CAD 1.07 | CAD 1.07 | CAD 1.07 | 1.50K |
| 2026-06-12 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-06-11 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-06-10 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-06-09 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-06-08 | CAD 1.04 | -3.70% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 1.70K |
| 2026-06-05 | CAD 1.08 | 0.00% | CAD 1.08 | CAD 1.08 | CAD 1.08 | 0 |
| 2026-06-04 | CAD 1.08 | -2.70% | CAD 1.04 | CAD 1.08 | CAD 1.04 | 5.60K |
| 2026-06-03 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 0 |
| 2026-06-02 | CAD 1.11 | -4.31% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 5.00K |
| 2026-06-01 | CAD 1.16 | +4.50% | CAD 1.16 | CAD 1.16 | CAD 1.16 | 3.10K |
| 2026-05-29 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 0 |
| 2026-05-28 | CAD 1.11 | 0.00% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 0 |
| 2026-05-27 | CAD 1.11 | +0.91% | CAD 1.11 | CAD 1.11 | CAD 1.11 | 5.00K |
| 2026-05-26 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.10 | 0 |