Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Medicure Inc (TSV: MPH )

1.060 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.980	7.220	6.980	7.220	29,168	+0.24(+3.44%)
May 30, 2018	6.640	6.980	6.640	6.980	202,693	+0.18(+2.65%)
May 29, 2018	6.750	6.800	6.750	6.800	5,700	+0.00(+0.00%)
May 28, 2018	6.800	6.830	6.800	6.800	2,640	+0.09(+1.34%)
May 25, 2018	6.800	6.850	6.710	6.710	5,155	-0.04(-0.59%)
May 24, 2018	6.150	6.950	6.150	6.750	12,298	+0.60(+9.76%)
May 23, 2018	6.300	6.300	6.150	6.150	35,490	-0.05(-0.81%)
May 22, 2018	6.470	6.470	6.200	6.200	2,615	+0.05(+0.81%)
May 18, 2018		6.150	6.150	6.150	0	+0.06(+0.99%)
May 17, 2018	6.050	6.090	6.020	6.090	2,378	+0.04(+0.66%)
May 16, 2018	6.100	6.100	6.040	6.050	5,096	-0.04(-0.66%)
May 15, 2018	6.050	6.090	6.000	6.090	1,700	+0.10(+1.67%)
May 11, 2018		5.990	5.990	5.990	25	+0.03(+0.50%)
May 10, 2018	5.960	6.000	5.960	5.960	4,600	+0.06(+1.02%)
May 09, 2018	6.050	6.050	5.900	5.900	2,500	-0.14(-2.32%)
May 08, 2018	6.040	6.040	6.040	6.040	565	+0.01(+0.17%)
May 07, 2018	6.000	6.050	5.560	6.030	9,740	+0.01(+0.17%)
May 04, 2018	6.060	6.060	6.020	6.020	1,511	+0.00(+0.00%)
May 03, 2018	6.020	6.020	6.020	6.020	2,570	-0.13(-2.11%)
May 02, 2018	6.130	6.500	6.000	6.150	135,230	-0.33(-5.09%)
Apr 30, 2018		6.480	6.480	6.480	0	+0.03(+0.47%)
Apr 27, 2018	6.400	6.500	6.300	6.450	1,308	+0.10(+1.57%)
Apr 26, 2018	6.440	6.440	6.350	6.350	4,850	-0.20(-3.05%)
Apr 25, 2018	6.350	6.550	6.350	6.550	3,680	+0.10(+1.55%)
Apr 24, 2018	6.400	6.500	6.150	6.450	30,372	+0.05(+0.78%)
Apr 23, 2018	6.550	6.700	6.280	6.400	80,900	-0.59(-8.44%)
Apr 20, 2018	6.550	7.020	6.550	6.990	9,193	+0.49(+7.54%)
Apr 19, 2018	6.520	6.520	6.500	6.500	2,533	-0.25(-3.70%)
Apr 18, 2018	6.520	6.750	6.520	6.750	1,658	+0.05(+0.75%)
Apr 17, 2018	6.690	6.700	6.520	6.700	3,510	+0.17(+2.60%)
Apr 16, 2018	6.500	6.640	6.350	6.530	87,858	-0.07(-1.06%)
Apr 13, 2018	6.700	6.700	6.350	6.600	4,815	+0.00(+0.00%)
Apr 12, 2018	6.410	6.600	6.270	6.600	5,171	+0.18(+2.80%)
Apr 11, 2018	6.480	6.480	6.420	6.420	2,625	-0.10(-1.53%)
Apr 10, 2018	6.550	6.630	6.500	6.520	4,026	+0.01(+0.15%)
Apr 09, 2018	6.820	6.820	6.450	6.510	10,933	-0.39(-5.65%)
Apr 06, 2018	7.000	7.000	6.750	6.900	2,145	-0.10(-1.43%)
Apr 05, 2018	6.750	7.000	6.750	7.000	8,470	+0.25(+3.70%)
Apr 04, 2018	6.750	6.800	6.750	6.750	2,600	+0.00(+0.00%)
Apr 03, 2018	6.840	6.850	6.650	6.750	3,158	-0.05(-0.74%)
Apr 02, 2018	6.510	6.950	6.510	6.800	4,116	+0.10(+1.49%)
Mar 29, 2018		6.700	6.700	6.700	0	-0.30(-4.29%)
Mar 28, 2018	6.690	7.000	6.690	7.000	6,400	+0.00(+0.00%)
Mar 27, 2018	6.990	7.000	6.730	7.000	4,001	-0.05(-0.71%)
Mar 26, 2018	7.020	7.150	6.660	7.050	8,250	-0.09(-1.26%)
Mar 23, 2018	6.990	7.140	6.700	7.140	2,690	+0.21(+3.03%)
Mar 21, 2018		6.930	6.930	6.930	38	-0.07(-1.00%)
Mar 20, 2018	7.010	7.010	6.890	7.000	14,021	-0.10(-1.41%)
Mar 19, 2018	7.000	7.190	7.000	7.100	6,458	+0.01(+0.14%)
Mar 16, 2018	7.090	7.090	7.090	7.090	766	+0.00(+0.00%)
Mar 15, 2018	7.280	7.280	7.090	7.090	3,975	-0.20(-2.74%)
Mar 14, 2018	7.120	7.300	7.100	7.290	679,000	+0.01(+0.14%)
Mar 13, 2018	7.150	7.280	7.130	7.280	12,300	+0.17(+2.39%)
Mar 09, 2018		7.110	7.110	7.110	33	-0.19(-2.60%)
Mar 08, 2018	7.300	7.300	7.280	7.300	6,950	+0.19(+2.67%)
Mar 07, 2018				7.110	11,800	+0.00(+0.00%)
Mar 06, 2018	7.150	7.180	7.110	7.110	106,300	-0.09(-1.25%)
Mar 05, 2018	7.200	7.200	7.200	7.200	1,811	+0.00(+0.00%)
Mar 02, 2018	7.200	7.250	7.200	7.200	100,450	-0.05(-0.69%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Medicure Inc (TSV: MPH )

Historical Prices