NasdaqCM - BOATS Real Time Price
USD
Medicus Pharma Ltd. (MDCX)
1.8850
+0.0150
(+0.80%)
At close: November 9 at 4:00:00 PM EST
1.8900
+0.0050
(+0.27%)
Overnight: 10:30:15 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
1.8700
2.1650
1.7890
1.8850
1.8850
61,900
Nov 6, 2026
1.8800
2.0000
1.8100
1.8700
1.8700
29,300
Nov 5, 2026
1.8500
1.9060
1.7000
1.8300
1.8300
42,500
Nov 4, 2026
2.1200
2.1560
1.7100
1.8800
1.8800
234,000
Nov 3, 2026
1.9500
2.1200
1.9000
2.0300
2.0300
26,000
Nov 2, 2026
1.8600
1.9820
1.7800
1.9300
1.9300
30,500
Oct 30, 2026
2.1700
2.1800
1.8200
1.8800
1.8800
86,600
Oct 29, 2026
2.4800
2.4800
2.1250
2.1500
2.1500
123,000
Oct 28, 2026
2.5000
2.6890
2.4500
2.4800
2.4800
19,400
Oct 27, 2026
2.5000
2.6230
2.4000
2.4500
2.4500
43,200
Oct 26, 2026
2.5300
2.6300
2.4100
2.5100
2.5100
38,500
Oct 23, 2026
2.6000
2.6100
2.5000
2.5000
2.5000
82,800
Oct 22, 2026
2.7000
2.8000
2.5700
2.6200
2.6200
44,100
Oct 21, 2026
2.7100
2.9070
2.6500
2.6800
2.6800
30,700
Oct 20, 2026
2.6000
2.9300
2.5600
2.7200
2.7200
92,100
Oct 19, 2026
3.1200
3.2330
2.5500
2.6550
2.6550
91,000
Oct 16, 2026
3.6100
3.6100
3.2500
3.2500
3.2500
28,200
Oct 15, 2026
3.0900
3.6530
3.0000
3.4300
3.4300
202,900
Oct 14, 2026
3.0800
3.2500
2.9210
3.1200
3.1200
68,000
Oct 13, 2026
3.5400
3.6750
3.1400
3.2800
3.2800
66,000
Oct 12, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
4.2000
4.6900
3.5800
3.5800
3.5800
123,200
Oct 9, 2026
4.3500
4.7500
4.2000
4.6000
4.6000
346,644
Oct 8, 2026
5.7500
5.8000
4.7000
5.1000
5.1000
291,214
Oct 7, 2026
8.0000
8.1500
8.0000
8.0000
8.0000
95,734
Oct 6, 2026
8.2500
8.4500
7.9000
7.9500
7.9500
21,082
Oct 5, 2026
8.3000
8.5500
7.7500
8.3500
8.3500
34,096
Oct 2, 2026
7.8000
8.2000
7.7500
8.0500
8.0500
20,780
Oct 1, 2026
7.9000
8.1000
7.6500
7.8500
7.8500
22,648
Sep 30, 2026
7.9000
8.4000
7.7500
8.0500
8.0500
36,318
Sep 29, 2026
7.5500
7.9500
7.5000
7.8500
7.8500
28,150
Sep 28, 2026
7.5500
7.8000
7.3500
7.6000
7.6000
30,454
Sep 25, 2026
8.0000
8.0000
7.5000
7.6000
7.6000
42,014
Sep 24, 2026
8.2500
8.2500
7.7500
7.9500
7.9500
54,894
Sep 23, 2026
8.0000
8.1500
7.7500
7.9500
7.9500
30,002
Sep 22, 2026
8.4000
8.5000
7.8500
8.2000
8.2000
73,542
Sep 21, 2026
8.5000
8.8000
8.3000
8.5500
8.5500
58,920
Sep 18, 2026
8.4500
8.8000
7.9000
8.5000
8.5000
60,298
Sep 17, 2026
7.9000
9.3500
7.9000
8.5500
8.5500
390,572
Sep 16, 2026
7.5000
8.0000
7.5000
7.8000
7.8000
66,208
Sep 15, 2026
7.5500
7.8000
7.4000
7.6000
7.6000
63,364
Sep 14, 2026
8.3500
8.3500
7.2000
7.9500
7.9500
109,332
Sep 11, 2026
7.8500
8.1500
7.7000
8.1500
8.1500
71,766
Sep 10, 2026
8.6000
8.6000
7.8500
8.0500
8.0500
363,284
Sep 9, 2026
8.2000
8.6000
8.2000
8.5000
8.5000
98,748
Sep 8, 2026
8.6000
10.1500
8.0500
8.5000
8.5000
467,888
Sep 4, 2026
8.1000
9.1500
8.0000
8.6000
8.6000
317,340
Sep 3, 2026
10.2500
10.3500
7.5500
8.5500
8.5500
1,933,184
Sep 2, 2026
12.6000
13.0000
12.6000
13.0000
13.0000
7,086
Sep 1, 2026
13.0000
13.1000
12.5000
12.5500
12.5500
9,568
Aug 31, 2026
12.7500
13.3000
12.6500
13.1000
13.1000
8,268
Aug 28, 2026
13.3000
13.5500
12.7500
12.9000
12.9000
11,716
Aug 27, 2026
13.5000
13.7500
13.1000
13.4000
13.4000
14,018
Aug 26, 2026
13.5500
13.5500
12.7500
13.4500
13.4500
14,632
Aug 25, 2026
12.7000
13.7500
12.7000
13.0500
13.0500
17,208
Aug 24, 2026
13.5000
13.7500
12.7500
12.8500
12.8500
16,522
Aug 21, 2026
13.3000
13.7500
13.2500
13.6000
13.6000
17,052
Aug 20, 2026
13.5000
14.0000
13.0500
13.6000
13.6000
48,042
Aug 19, 2026
13.1000
13.3500
12.6000
13.2500
13.2500
37,668
Aug 18, 2026
13.2500
13.3000
12.1500
13.1500
13.1500
49,790
Aug 17, 2026
14.0500
14.2000
13.0000
13.0000
13.0000
51,820
Aug 14, 2026
17.7000
18.1000
14.0000
14.0000
14.0000
55,416
Aug 13, 2026
16.6000
18.4000
16.2500
17.7000
17.7000
24,874
Aug 12, 2026
18.0000
18.0000
16.5500
16.5500
16.5500
23,902
Aug 11, 2026
16.5000
18.0000
16.5000
17.3000
17.3000
18,844
Aug 10, 2026
15.1500
16.6000
15.1000
16.1000
16.1000
19,076
Aug 7, 2026
15.3000
16.0000
14.7500
15.0000
15.0000
24,760
Aug 6, 2026
15.2500
16.0000
14.7500
15.4000
15.4000
39,854
Aug 5, 2026
15.7500
16.5000
14.8500
14.8500
14.8500
33,390
Aug 4, 2026
15.0500
15.6000
14.4500
15.2000
15.2000
28,348
Aug 3, 2026
13.9500
16.2500
13.9000
15.0500
15.0500
84,826
Jul 31, 2026
13.9000
14.2500
13.1500
13.7500
13.7500
83,960
Jul 30, 2026
13.0000
13.7000
12.5500
13.1500
13.1500
32,076
Jul 29, 2026
14.0000
14.7000
13.5000
13.5000
13.5000
23,068
Jul 28, 2026
16.0500
16.2500
14.0000
14.0000
14.0000
40,630
Jul 27, 2026
18.5500
18.9500
15.6000
15.9000
15.9000
67,884
Jul 24, 2026
19.5500
20.8500
18.5000
18.5000
18.5000
20,646
Jul 23, 2026
18.8500
20.0000
18.3000
19.2000
19.2000
17,250
Jul 22, 2026
18.6500
19.0500
17.7000
18.7500
18.7500
11,688
Jul 21, 2026
18.2000
19.7500
17.6000
19.4000
19.4000
15,886
Jul 20, 2026
19.0000
19.0000
17.5000
17.7000
17.7000
15,612
Jul 17, 2026
19.5000
19.9500
18.5000
18.8000
18.8000
11,518
Jul 16, 2026
17.8000
20.4000
17.8000
20.3000
20.3000
66,458
Jul 15, 2026
18.1000
18.5000
16.7500
17.4000
17.4000
28,052
Jul 14, 2026
18.3000
18.6500
17.7500
18.2000
18.2000
24,268
Jul 13, 2026
20.1000
20.3000
17.3000
18.6000
18.6000
44,030
Jul 10, 2026
21.1000
21.7500
19.7500
20.4000
20.4000
16,240
Jul 9, 2026
21.3500
21.6500
20.1500
21.1500
21.1500
9,560
Jul 8, 2026
21.5000
21.7500
20.3000
21.4500
21.4500
16,756
Jul 7, 2026
22.3000
22.7000
21.0500
22.0000
22.0000
17,186
Jul 6, 2026
21.4000
23.6000
20.8500
23.0000
23.0000
19,462
Jul 2, 2026
20.0000
21.4500
19.7500
20.8000
20.8000
19,256
Jul 1, 2026
22.4000
23.1000
19.1000
20.0000
20.0000
36,078
Jun 30, 2026
24.6000
24.6000
21.6000
22.3000
22.3000
23,158
Jun 29, 2026
23.9500
24.6000
23.6000
24.4000
24.4000
26,900
Jun 26, 2026
23.0000
24.0000
22.0000
22.9000
22.9000
37,310
Jun 25, 2026
21.0000
23.8500
20.7500
22.2500
22.2500
35,196
Jun 24, 2026
22.7500
22.7500
20.0000
21.2500
21.2500
29,706
Jun 23, 2026
21.4000
23.5000
21.4000
22.7500
22.7500
27,748
Jun 22, 2026
22.9500
22.9500
20.2000
22.4500
22.4500
57,816
Jun 18, 2026
18.2000
23.8000
18.2000
22.9000
22.9000
243,702
Jun 17, 2026
17.2500
18.5000
16.6500
17.6000
17.6000
28,628
Jun 16, 2026
16.1000
17.5000
16.0000
16.7500
16.7500
23,726
Jun 15, 2026
16.3000
17.0000
16.0000
16.0000
16.0000
31,664
Jun 12, 2026
16.5500
17.0000
16.0000
16.9000
16.9000
18,934
Jun 11, 2026
16.0000
17.0000
15.1000
16.6500
16.6500
18,334
Jun 10, 2026
16.1500
17.0000
16.0000
16.0000
16.0000
11,658
Jun 9, 2026
16.8000
17.2500
16.0000
16.1500
16.1500
17,516
Jun 8, 2026
17.0000
17.7500
16.2000
16.8000
16.8000
18,004
Jun 5, 2026
17.5000
17.9500
16.4000
17.5000
17.5000
33,984
Jun 4, 2026
17.9000
18.9000
15.7500
18.7000
18.7000
39,384
Jun 3, 2026
17.2500
20.0000
17.0000
17.9000
17.9000
144,866
Jun 2, 2026
17.2000
17.2000
15.7500
16.7000
16.7000
32,446
Jun 1, 2026
18.9500
19.4000
16.6500
17.4000
17.4000
52,082
May 29, 2026
16.5000
19.4000
16.4500
18.9500
18.9500
88,904
May 28, 2026
17.9000
17.9500
15.6000
16.4500
16.4500
178,184
May 27, 2026
14.6000
15.9000
14.5000
15.4500
15.4500
148,610
May 26, 2026
14.6000
15.3000
14.5000
14.6000
14.6000
14,280
May 22, 2026
14.3500
15.5000
14.3000
15.0000
15.0000
15,716
May 21, 2026
14.5000
15.0000
14.1500
14.3000
14.3000
13,290
May 20, 2026
13.7500
14.8500
13.6000
14.5000
14.5000
17,452
May 19, 2026
14.4500
14.4500
13.4000
13.9000
13.9000
28,832
May 18, 2026
15.3000
15.3000
14.5000
14.5500
14.5500
19,622
May 15, 2026
15.7500
15.7500
15.0000
15.0500
15.0500
28,268
May 14, 2026
16.0000
16.9000
15.0000
16.8500
16.8500
31,732
May 13, 2026
15.6000
16.1500
15.4500
16.0000
16.0000
26,248
May 12, 2026
16.4500
16.4500
15.5000
15.7500
15.7500
18,784
May 11, 2026
16.8000
17.2000
15.6500
16.6500
16.6500
38,774
May 8, 2026
15.4500
17.9500
14.9500
16.7500
16.7500
59,364
May 7, 2026
16.4500
16.5000
15.2500
15.7000
15.7000
58,824
May 6, 2026
15.3000
16.9500
14.9500
16.6500
16.6500
258,872
May 5, 2026
14.5000
14.5000
12.5000
13.7500
13.7500
26,948
May 4, 2026
14.3500
14.7500
14.1500
14.3000
14.3000
17,088
May 1, 2026
14.4000
15.2500
14.0000
14.2500
14.2500
22,128
Apr 30, 2026
14.1500
14.4000
13.6000
14.1500
14.1500
26,464
Apr 29, 2026
14.6500
15.1000
14.0000
14.7000
14.7000
14,856
Apr 28, 2026
14.6000
15.0000
14.4000
15.0000
15.0000
16,090
Apr 27, 2026
14.4000
14.8500
13.7500
14.8500
14.8500
48,178
Apr 24, 2026
16.2000
16.2000
15.4000
15.7500
15.7500
45,258
Apr 23, 2026
16.8000
16.9000
16.2500
16.6000
16.6000
35,972
Apr 22, 2026
16.3000
16.9500
16.0000
16.9500
16.9500
37,274
Apr 21, 2026
17.0000
17.5000
16.2500
16.4000
16.4000
56,214
Apr 20, 2026
17.0000
17.2500
15.9000
17.2000
17.2000
70,740
Apr 17, 2026
15.4000
17.9500
15.0000
17.5500
17.5500
263,930
Apr 16, 2026
14.9500
15.7500
14.5000
15.0000
15.0000
1,160,354
Apr 15, 2026
21.4500
22.3000
14.5000
15.1000
15.1000
1,014,948
Apr 14, 2026
20.6500
21.1500
20.0000
20.1500
20.1500
18,820
Apr 13, 2026
21.0000
22.5000
20.0000
20.1000
20.1000
19,986
Apr 10, 2026
22.3000
22.6500
20.7000
20.7000
20.7000
18,682
Apr 9, 2026
23.2500
23.3000
22.0000
22.1000
22.1000
15,202
Apr 8, 2026
23.4000
24.8500
22.7500
23.3000
23.3000
18,634
Apr 7, 2026
24.7000
24.7000
22.5000
22.5000
22.5000
23,634
Apr 6, 2026
22.9500
25.7500
22.9000
24.5500
24.5500
55,434
Apr 2, 2026
20.5000
23.0000
19.5500
22.3500
22.3500
11,528
Apr 1, 2026
22.5000
22.7500
20.5500
21.0000
21.0000
15,970
Mar 31, 2026
20.1500
23.1500
19.7500
22.9500
22.9500
16,602
Mar 30, 2026
22.0000
22.0000
19.5500
20.3500
20.3500
29,840
Mar 27, 2026
23.3500
23.3500
21.8000
22.5000
22.5000
20,106
Mar 26, 2026
25.0000
25.7000
21.0000
23.3000
23.3000
61,080
Mar 25, 2026
24.0000
24.7000
23.1500
24.7000
24.7000
25,730
Mar 24, 2026
24.5000
25.2500
24.0000
24.4500
24.4500
19,130
Mar 23, 2026
25.4500
25.4500
24.1500
25.0000
25.0000
16,874
Mar 20, 2026
25.7000
26.0000
24.1000
25.4500
25.4500
20,792
Mar 19, 2026
24.4500
26.6000
24.0000
25.0000
25.0000
33,122
Mar 18, 2026
25.8000
26.0000
24.5000
25.0000
25.0000
36,258
Mar 17, 2026
25.0000
26.3000
24.3000
24.9000
24.9000
28,454
Mar 16, 2026
27.1500
27.2000
25.2000
26.2000
26.2000
33,082
Mar 13, 2026
24.6500
28.9500
24.2000
27.3000
27.3000
66,042
Mar 12, 2026
24.0500
25.2500
23.0000
25.0000
25.0000
34,008
Mar 11, 2026
24.0000
25.1500
22.6000
24.2500
24.2500
60,618
Mar 10, 2026
26.3000
26.4500
23.6000
25.2000
25.2000
508,556
Mar 9, 2026
20.0000
36.1500
19.3000
26.0000
26.0000
2,507,734
Mar 6, 2026
29.3500
29.9500
18.5000
19.3500
19.3500
330,210
Mar 5, 2026
55.0000
57.0000
32.1500
33.9000
33.9000
488,746
Mar 4, 2026
76.5000
77.2500
67.5000
69.0000
69.0000
19,470
Mar 3, 2026
81.0000
85.0000
73.5000
73.5000
73.5000
39,460
Mar 2, 2026
76.0000
83.0000
70.0000
75.0000
75.0000
11,758
Feb 27, 2026
66.5000
79.0000
65.5000
76.5000
76.5000
11,982
Feb 26, 2026
62.0000
69.5000
60.0000
68.0000
68.0000
9,228
Feb 25, 2026
58.0000
65.0000
58.0000
61.0000
61.0000
5,770
Feb 24, 2026
56.0000
59.7500
55.5500
58.5000
58.5000
4,048
Feb 23, 2026
62.5000
68.5000
52.5000
57.0000
57.0000
14,800
Feb 20, 2026
55.0000
60.0000
52.5000
59.0000
59.0000
6,686
Feb 19, 2026
59.0000
62.5000
55.0000
55.0000
55.0000
8,254
Feb 18, 2026
60.5000
69.5000
56.0000
59.0000
59.0000
31,996
Feb 17, 2026
52.0000
57.0000
50.0000
55.0000
55.0000
5,678
Feb 13, 2026
49.5000
58.0000
49.0000
53.0000
53.0000
11,604
Feb 12, 2026
47.3500
53.0000
45.8500
49.6500
49.6500
8,172
Feb 11, 2026
52.5000
52.5000
46.7500
47.5000
47.5000
6,098
Feb 10, 2026
51.5000
57.0000
49.5000
51.5000
51.5000
33,420
Feb 9, 2026
55.5000
57.0000
53.0000
54.0000
54.0000
5,314
Feb 6, 2026
55.0000
64.5000
54.5000
55.5000
55.5000
10,142
Feb 5, 2026
56.5000
58.4000
54.5000
54.5000
54.5000
4,122
Feb 4, 2026
59.5000
60.5000
56.0000
57.5000
57.5000
2,742
Feb 3, 2026
60.0000
61.5000
53.5000
60.0000
60.0000
11,026
Feb 2, 2026
59.5000
67.0000
58.5000
59.5000
59.5000
7,960
Jan 30, 2026
59.5000
63.5000
59.5000
59.5000
59.5000
3,218
Jan 29, 2026
58.5000
64.5000
58.0000
62.5000
62.5000
7,012
Jan 28, 2026
61.0000
61.1000
58.0000
59.0000
59.0000
2,676
Jan 27, 2026
61.2500
62.5000
58.0000
60.5000
60.5000
3,086
Jan 26, 2026
67.5000
67.5000
57.0000
61.5000
61.5000
12,666
Jan 23, 2026
68.5000
68.5000
65.0000
68.5000
68.5000
6,628
Jan 22, 2026
70.5000
74.0000
65.0000
67.0000
67.0000
12,786
Jan 21, 2026
67.0000
70.0000
64.0000
66.5000
66.5000
4,250
Jan 20, 2026
69.5000
70.0000
66.0000
68.5000
68.5000
5,036
Jan 16, 2026
68.5000
72.5000
67.5000
69.5000
69.5000
3,402
Jan 15, 2026
72.5000
73.7500
65.7000
69.5000
69.5000
6,560
Jan 14, 2026
71.5000
73.0000
69.0000
72.5000
72.5000
2,884
Jan 13, 2026
74.5000
74.5000
69.0000
72.5000
72.5000
5,738
Jan 12, 2026
77.5000
79.0000
72.5000
73.0000
73.0000
7,950
Jan 9, 2026
78.0000
82.5000
76.0000
77.5000
77.5000
4,902
Jan 8, 2026
79.0000
82.5000
75.0000
78.0000
78.0000
4,336
Jan 7, 2026
80.0000
80.9500
76.0000
78.5000
78.5000
3,712
Jan 6, 2026
81.0000
82.5000
78.0000
78.5000
78.5000
3,988
Jan 5, 2026
79.5000
82.5000
78.5000
80.0000
80.0000
4,048
Jan 2, 2026
76.5000
85.0000
76.5000
80.0000
80.0000
3,518
Dec 31, 2025
78.5000
81.0000
75.0000
76.5000
76.5000
8,024
Dec 30, 2025
74.5000
82.5000
74.0000
75.5000
75.5000
9,462
Dec 29, 2025
77.0000
79.0000
72.5000
73.0000
73.0000
6,034
Dec 26, 2025
78.5000
80.0000
76.5000
78.2500
78.2500
4,930
Dec 24, 2025
76.0000
80.0000
75.5000
77.5000
77.5000
5,692
Dec 23, 2025
78.5000
80.5000
74.5000
76.0000
76.0000
6,650
Dec 22, 2025
86.5000
87.0000
77.5000
78.0000
78.0000
9,440
Dec 19, 2025
81.0000
87.0000
79.5000
84.5000
84.5000
6,808
Dec 18, 2025
87.5000
87.5500
80.0000
83.0000
83.0000
5,482
Dec 17, 2025
93.0000
94.5000
84.0000
84.5000
84.5000
6,696
Dec 16, 2025
94.5000
97.0000
88.5000
90.0000
90.0000
6,682
Dec 15, 2025
99.0000
101.6000
90.5000
91.5000
91.5000
7,964
Dec 12, 2025
100.0000
100.0000
93.5000
94.5000
94.5000
5,190
Dec 11, 2025
104.0000
105.0000
96.5000
97.5000
97.5000
7,496
Dec 10, 2025
107.5000
109.0000
102.5000
104.5000
104.5000
3,464
Dec 9, 2025
104.0000
112.5000
100.5000
108.0000
108.0000
8,122
Dec 8, 2025
107.0000
110.0000
98.0000
102.0000
102.0000
8,826
Dec 5, 2025
100.5000
105.0000
96.5000
102.5000
102.5000
7,418
Dec 4, 2025
93.2500
113.0000
93.2500
96.0000
96.0000
23,174
Dec 3, 2025
95.0000
96.5000
83.7500
86.5000
86.5000
10,928
Dec 2, 2025
100.0000
100.4500
95.5000
95.7500
95.7500
3,834
Dec 1, 2025
105.5000
112.0000
97.0000
98.7500
98.7500
7,124
Nov 28, 2025
105.0000
114.0000
102.5000
110.0000
110.0000
3,340
Nov 26, 2025
99.5000
102.5000
99.0000
102.5000
102.5000
2,716
Nov 25, 2025
99.0000
101.8000
95.1500
99.0000
99.0000
4,524
Nov 24, 2025
102.0000
104.0000
98.5000
99.0000
99.0000
7,778
Nov 21, 2025
102.0000
107.1500
102.0000
106.5000
106.5000
2,370
Nov 20, 2025
111.0000
112.5000
100.0000
102.0000
102.0000
5,626
Nov 19, 2025
111.0000
114.0000
107.5000
112.0000
112.0000
5,322
Nov 18, 2025
115.0000
115.5000
107.0000
107.0000
107.0000
6,646
Nov 17, 2025
115.0000
127.5000
112.5000
115.0000
115.0000
16,602
Nov 14, 2025
110.5000
113.0000
108.5000
110.0000
110.0000
2,454
Nov 13, 2025
119.5000
121.1000
108.0000
113.0000
113.0000
7,266
Nov 12, 2025
117.0000
126.0000
116.0000
119.5000
119.5000
7,154
Nov 11, 2025
117.5000
119.8000
112.5000
112.5000
112.5000
3,118
Nov 10, 2025
117.0000
123.1000
116.5000
118.0000
118.0000
3,552
