Medicure Inc Historical Data - MPH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Medicure Inc (MPH)
Medicure Inc (MPH) Historical

Medicure Inc (MPH)

0.75

0.00

(0.00%)

Closed 06 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	11.9402985075	0.67	0.75	0.65	2540	0.69282069	CS
4	-0.01	-1.31578947368	0.76	0.81	0.65	2826	0.71292072	CS
12	-0.23	-23.4693877551	0.98	0.98	0.65	1580	0.76376631	CS
26	-0.26	-25.7425742574	1.01	1.15	0.65	1510	0.86758077	CS
52	-0.4	-34.7826086957	1.15	1.26	0.65	2064	0.99367606	CS
156	-0.26	-25.7425742574	1.01	1.8	0.65	3368	1.21332864	CS
260	-1.76	-70.1195219124	2.51	2.8	0.65	5367	1.21029534	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741214400	0.75	0	0.00	0.75	0.75	0.75	0
1741128000	0.75	0	0.00	0.75	0.75	0.75	0
1741041600	0.75	0.08	11.94	0.75	0.75	0.75	4131
1740782400	0.67	0.02	3.08	0.74	0.74	0.67	6534
1740696000	0.65	0	0.00	0.65	0.65	0.65	34
1740609600	0.65	-0.1	-13.33	0.67	0.67	0.65	2000
1740523200	0.75	0	0.00	0.75	0.75	0.75	0
1740436800	0.75	0.08	11.94	0.67	0.75	0.67	7500
1740177600	0.67	-0.02	-2.90	0.81	0.81	0.67	2500
1740091200	0.6899999	-0.12	-14.81	0.73	0.73	0.67	17000
1740004800	0.81	0	0.00	0.81	0.81	0.81	0
1739918400	0.81	0	0.00	0.81	0.81	0.81	0
1739572800	0.81	0	0.00	0.81	0.81	0.81	0
1739486400	0.81	0.02	2.53	0.805	0.81	0.805	500
1739400000	0.79	0	0.00	0.79	0.79	0.79	0
1739313600	0.79	0.07	9.72	0.79	0.79	0.79	3000
1739227200	0.72	0	0.00	0.72	0.72	0.72	0
1738968000	0.72	-0.04	-5.26	0.72	0.72	0.72	7500
1738881600	0.76	0	0.00	0.76	0.76	0.76	0
1738795200	0.76	0	0.00	0.76	0.76	0.76	3000
1738708800	0.76	-0.04	-5.00	0.76	0.76	0.76	1000
1738622400	0.8	-0.02	-2.44	0.8199999	0.8199999	0.8	11606
1738363200	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1738276800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1738190400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1738104000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1738017600	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1737758400	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1737672000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1737585600	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1737499200	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	500
1737412800	0.83	0	0.00	0.83	0.83	0.83	0
1737153600	0.83	0	0.00	0.83	0.83	0.83	0
1737067200	0.83	0	0.00	0.83	0.83	0.83	0
1736980800	0.83	0	0.00	0.83	0.83	0.83	0
1736894400	0.83	0	0.00	0.83	0.83	0.83	0
1736808000	0.83	0	0.00	0.83	0.83	0.83	350
1736548800	0.83	0	0.00	0.83	0.83	0.83	0
1736462400	0.83	0	0.00	0.83	0.83	0.83	0
1736376000	0.83	0	0.00	0.83	0.83	0.83	0
1736289600	0.83	0.0100001	1.22	0.83	0.83	0.83	1000
1736203200	0.8199999	-0.05	-5.75	0.8199999	0.8199999	0.8199999	1000
1735944000	0.87	0	0.00	0.87	0.87	0.87	0
1735857600	0.87	-0.01	-1.14	0.88	0.88	0.87	7297
1735684800	0.88	0	0.00	0.88	0.88	0.88	0
1735598400	0.88	0	0.00	0.88	0.88	0.88	0
1735339200	0.88	-0.01	-1.12	0.88	0.88	0.88	2700
1735080000	0.89	0	0.00	0.89	0.89	0.89	0
1734993600	0.89	0	0.00	0.89	0.89	0.89	2000
1734734400	0.89	-0.01	-1.11	0.89	0.89	0.89	500
1734648000	0.9	0	0.00	0.9	0.9	0.9	0
1734561600	0.9	0	0.00	0.9	0.9	0.9	2000
1734475200	0.9	0	0.00	0.9	0.9	0.9	500
1734388800	0.9	-0.08	-8.16	0.91	0.91	0.9	2500
1734129600	0.98	0	0.00	0.98	0.98	0.98	0
1734043200	0.98	0	0.00	0.98	0.98	0.98	0
1733956800	0.98	0	0.00	0.98	0.98	0.98	250
1733870400	0.98	0	0.00	0.98	0.98	0.98	0
1733784000	0.98	0	0.00	0.98	0.98	0.98	1506
1733524800	0.98	0	0.00	0.98	0.98	0.98	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions