Medicure Inc. MPH
TSXV · Kanada · Sağlık Teknolojisi
CAD 2,88+0,04 (+%1,41)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |