ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Medexus Pharmaceuticals Inc (TSX:MDP)

2.690 +0.060 (+2.28%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2025 2.690 2.690 2.580 2.630 41,824 -0.05(-1.87%)
Dec 01, 2025 2.780 2.780 2.630 2.680 57,051 -0.10(-3.60%)
Nov 28, 2025 2.670 2.800 2.670 2.780 64,963 +0.11(+4.12%)
Nov 27, 2025 2.630 2.740 2.620 2.670 96,224 -0.04(-1.48%)
Nov 26, 2025 2.620 2.710 2.620 2.710 27,089 +0.01(+0.37%)
Nov 25, 2025 2.620 2.730 2.600 2.700 79,175 -0.01(-0.37%)
Nov 24, 2025 2.670 2.740 2.650 2.710 36,593 +0.01(+0.37%)
Nov 21, 2025 2.570 2.710 2.570 2.700 20,154 +0.09(+3.45%)
Nov 20, 2025 2.670 2.670 2.510 2.610 92,342 -0.04(-1.51%)
Nov 19, 2025 2.630 2.700 2.620 2.650 38,535 -0.05(-1.85%)
Nov 18, 2025 2.700 2.740 2.620 2.700 55,625 +0.00(+0.00%)
Nov 17, 2025 2.700 2.830 2.650 2.700 193,775 +0.00(+0.00%)
Nov 14, 2025 2.690 2.700 2.590 2.700 50,581 +0.01(+0.37%)
Nov 13, 2025 2.690 2.700 2.590 2.690 40,215 -0.01(-0.37%)
Nov 12, 2025 2.690 2.700 2.670 2.700 20,526 +0.02(+0.75%)
Nov 11, 2025 2.650 2.700 2.610 2.680 14,528 -0.01(-0.37%)
Nov 10, 2025 2.690 2.740 2.620 2.690 32,757 +0.01(+0.37%)
Nov 07, 2025 2.680 2.730 2.620 2.680 16,818 +0.03(+1.13%)
Nov 06, 2025 2.690 2.700 2.610 2.650 25,300 -0.03(-1.12%)
Nov 05, 2025 2.720 2.720 2.650 2.680 22,950 -0.01(-0.37%)
Nov 04, 2025 2.780 2.760 2.630 2.690 52,465 -0.11(-3.93%)
Nov 03, 2025 2.840 2.850 2.760 2.800 30,480 +0.00(+0.00%)
Oct 31, 2025 2.820 2.820 2.760 2.800 32,164 -0.02(-0.71%)
Oct 30, 2025 2.870 2.860 2.730 2.820 29,679 -0.06(-2.08%)
Oct 29, 2025 2.830 2.880 2.820 2.880 16,504 +0.07(+2.49%)
Oct 28, 2025 2.930 2.930 2.750 2.810 23,056 -0.08(-2.77%)
Oct 27, 2025 2.870 2.930 2.850 2.890 17,000 +0.02(+0.70%)
Oct 24, 2025 2.890 2.920 2.810 2.870 25,510 +0.02(+0.70%)
Oct 23, 2025 2.720 2.920 2.720 2.850 31,566 +0.12(+4.40%)
Oct 22, 2025 2.760 2.800 2.720 2.730 22,050 -0.02(-0.73%)
Oct 21, 2025 2.850 2.850 2.750 2.750 33,174 -0.13(-4.51%)
Oct 20, 2025 2.670 2.900 2.670 2.880 32,680 +0.18(+6.67%)
Oct 17, 2025 2.900 2.900 2.660 2.700 22,824 -0.07(-2.53%)
Oct 16, 2025 2.800 2.870 2.770 2.770 19,565 -0.02(-0.72%)
Oct 15, 2025 2.820 2.830 2.780 2.790 14,814 +0.00(+0.00%)
Oct 14, 2025 2.730 2.830 2.700 2.790 23,571 +0.08(+2.95%)
Oct 10, 2025 2.710 0 -0.14(-4.91%)
Oct 09, 2025 2.970 2.970 2.810 2.850 35,416 -0.07(-2.40%)
Oct 08, 2025 2.870 2.920 2.850 2.920 45,433 +0.08(+2.82%)
Oct 07, 2025 2.780 2.910 2.780 2.840 26,776 +0.04(+1.43%)
Oct 06, 2025 2.880 2.890 2.750 2.800 35,783 -0.06(-2.10%)
Oct 03, 2025 2.930 2.950 2.860 2.860 44,204 -0.04(-1.38%)
Oct 02, 2025 2.560 2.930 2.560 2.900 179,937 +0.34(+13.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.