Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medipharm Labs Corp (TSX: LABS )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.150 1.150 1.150 0 -0.07(-5.74%)
Jun 29, 2020 1.250 1.280 1.180 1.220 518,709 -0.03(-2.40%)
Jun 26, 2020 1.300 1.320 1.250 1.250 321,428 -0.07(-5.30%)
Jun 25, 2020 1.250 1.330 1.250 1.320 324,580 +0.02(+1.54%)
Jun 24, 2020 1.320 1.330 1.230 1.300 757,145 -0.04(-2.99%)
Jun 23, 2020 1.370 1.400 1.320 1.340 701,980 -0.01(-0.74%)
Jun 22, 2020 1.400 1.430 1.320 1.350 588,485 -0.05(-3.57%)
Jun 19, 2020 1.480 1.490 1.340 1.400 2,196,011 -0.06(-4.11%)
Jun 18, 2020 1.390 1.540 1.360 1.460 3,009,921 -0.24(-14.12%)
Jun 17, 2020 1.780 1.790 1.690 1.700 760,408 -0.10(-5.56%)
Jun 16, 2020 1.840 1.850 1.780 1.800 680,087 +0.02(+1.12%)
Jun 15, 2020 1.710 1.840 1.670 1.780 1,220,562 +0.09(+5.33%)
Jun 12, 2020 1.760 1.780 1.680 1.690 873,201 +0.02(+1.20%)
Jun 11, 2020 1.750 1.820 1.630 1.670 1,318,477 -0.16(-8.74%)
Jun 10, 2020 1.890 1.950 1.810 1.830 1,150,075 -0.04(-2.14%)
Jun 09, 2020 1.890 1.900 1.800 1.870 1,077,125 -0.02(-1.06%)
Jun 08, 2020 1.900 1.940 1.700 1.890 2,215,612 +0.02(+1.07%)
Jun 05, 2020 1.920 1.940 1.840 1.870 472,983 -0.02(-1.06%)
Jun 04, 2020 1.850 1.910 1.820 1.890 485,699 +0.03(+1.61%)
Jun 03, 2020 1.810 1.880 1.800 1.860 389,873 +0.05(+2.76%)
Jun 02, 2020 1.790 1.820 1.730 1.810 510,185 +0.04(+2.26%)
Jun 01, 2020 1.780 1.820 1.700 1.770 830,556 -0.03(-1.67%)
May 29, 2020 1.790 1.890 1.750 1.800 2,706,559 -0.12(-6.25%)
May 28, 2020 1.910 2.000 1.860 1.920 753,075 +0.02(+1.05%)
May 27, 2020 1.900 1.940 1.750 1.900 799,442 -0.01(-0.52%)
May 26, 2020 2.100 2.150 1.880 1.910 1,455,968 -0.11(-5.45%)
May 25, 2020 1.950 2.250 1.910 2.020 2,042,445 +0.07(+3.59%)
May 22, 2020 1.700 1.950 1.670 1.950 1,607,588 +0.23(+13.37%)
May 21, 2020 1.710 1.720 1.640 1.720 444,627 +0.02(+1.18%)
May 20, 2020 1.810 1.810 1.680 1.700 523,452 -0.08(-4.49%)
May 19, 2020 1.800 1.880 1.750 1.780 869,750 +0.04(+2.30%)
May 15, 2020 1.740 1.740 1.740 0 +0.16(+10.13%)
May 14, 2020 1.600 1.610 1.370 1.580 1,590,722 +0.04(+2.60%)
May 13, 2020 1.790 1.800 1.530 1.540 1,668,240 -0.27(-14.92%)
May 12, 2020 1.860 1.930 1.800 1.810 601,377 -0.09(-4.74%)
May 11, 2020 1.930 1.940 1.900 1.900 138,575 -0.01(-0.52%)
May 08, 2020 2.000 2.000 1.910 1.910 355,321 -0.07(-3.54%)
May 07, 2020 2.050 2.050 1.970 1.980 274,794 -0.01(-0.50%)
May 06, 2020 2.010 2.020 1.910 1.990 275,002 +0.01(+0.51%)
May 05, 2020 2.040 2.140 1.960 1.980 758,966 -0.02(-1.00%)
May 04, 2020 1.800 2.000 1.800 2.000 700,337 +0.18(+9.89%)
May 01, 2020 1.900 1.920 1.770 1.820 738,387 -0.13(-6.67%)
Apr 30, 2020 1.980 2.000 1.930 1.950 231,876 -0.03(-1.52%)
Apr 29, 2020 1.900 2.020 1.860 1.980 702,153 +0.08(+4.21%)
Apr 28, 2020 2.000 2.010 1.860 1.900 531,664 -0.09(-4.52%)
Apr 27, 2020 1.950 2.080 1.930 1.990 702,806 +0.06(+3.11%)
Apr 24, 2020 1.960 1.970 1.860 1.930 464,841 -0.02(-1.03%)
Apr 23, 2020 1.830 1.950 1.800 1.950 317,010 +0.15(+8.33%)
Apr 22, 2020 1.850 1.870 1.740 1.800 301,037 -0.01(-0.55%)
Apr 21, 2020 1.900 1.930 1.740 1.810 497,048 -0.07(-3.72%)
Apr 20, 2020 1.790 1.970 1.750 1.880 741,593 +0.11(+6.21%)
Apr 17, 2020 1.730 1.780 1.690 1.770 487,518 +0.10(+5.99%)
Apr 16, 2020 1.650 1.730 1.640 1.670 261,833 -0.01(-0.60%)
Apr 15, 2020 1.730 1.730 1.620 1.680 514,668 -0.07(-4.00%)
Apr 14, 2020 1.750 1.840 1.710 1.750 706,242 +0.05(+2.94%)
Apr 13, 2020 1.560 1.710 1.510 1.700 720,045 +0.14(+8.97%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 08, 2020 1.510 1.560 1.440 1.560 880,756 +0.08(+5.41%)
Apr 07, 2020 1.600 1.600 1.470 1.480 572,072 -0.07(-4.52%)
Apr 06, 2020 1.630 1.640 1.520 1.550 830,271 +0.02(+1.31%)
Apr 03, 2020 1.540 1.570 1.450 1.530 1,046,616 +0.01(+0.66%)
Apr 02, 2020 1.500 1.570 1.450 1.520 472,533 +0.05(+3.40%)
Apr 01, 2020 1.500 1.630 1.440 1.470 901,156 -0.12(-7.55%)
Mar 31, 2020 1.680 1.680 1.520 1.590 1,412,252 -0.04(-2.45%)
Mar 30, 2020 1.750 1.810 1.580 1.630 1,693,050 -0.35(-17.68%)
Mar 27, 2020 2.090 2.090 1.920 1.980 1,101,066 -0.11(-5.26%)
Mar 26, 2020 2.290 2.380 2.030 2.090 2,559,945 -0.18(-7.93%)
Mar 25, 2020 2.250 2.410 2.200 2.270 1,742,431 +0.11(+5.09%)
Mar 24, 2020 2.000 2.160 1.960 2.160 849,434 +0.29(+15.51%)
Mar 23, 2020 1.700 1.870 1.590 1.870 798,259 +0.17(+10.00%)
Mar 20, 2020 1.650 1.930 1.650 1.700 1,297,998 +0.11(+6.92%)
Mar 19, 2020 1.530 1.670 1.450 1.590 800,833 +0.07(+4.61%)
Mar 18, 2020 1.500 1.750 1.400 1.520 868,548 -0.11(-6.75%)
Mar 17, 2020 1.370 1.720 1.330 1.630 903,237 +0.24(+17.27%)
Mar 16, 2020 1.400 1.500 1.200 1.390 1,123,985 -0.17(-10.90%)
Mar 13, 2020 1.650 1.650 1.440 1.560 1,218,295 +0.18(+13.04%)
Mar 12, 2020 1.610 1.720 1.380 1.380 1,576,439 -0.46(-25.00%)
Mar 11, 2020 2.080 2.080 1.830 1.840 875,594 -0.27(-12.80%)
Mar 10, 2020 2.100 2.180 1.980 2.110 760,813 +0.12(+6.03%)
Mar 09, 2020 2.180 2.240 1.980 1.990 1,200,559 -0.36(-15.32%)
Mar 06, 2020 2.440 2.480 2.310 2.350 580,895 -0.14(-5.62%)
Mar 05, 2020 2.500 2.600 2.480 2.490 413,638 -0.13(-4.96%)
Mar 04, 2020 2.500 2.680 2.430 2.620 615,076 +0.19(+7.82%)
Mar 03, 2020 2.610 2.630 2.380 2.430 634,459 -0.12(-4.71%)
Mar 02, 2020 2.630 2.630 2.400 2.550 622,352 +0.04(+1.59%)
Feb 28, 2020 2.250 2.570 2.190 2.510 1,104,749 +0.04(+1.62%)
Feb 27, 2020 2.520 2.550 2.280 2.470 822,494 -0.12(-4.63%)
Feb 26, 2020 2.590 2.770 2.560 2.590 506,227 -0.01(-0.38%)
Feb 25, 2020 2.780 2.830 2.520 2.600 478,648 -0.14(-5.11%)
Feb 24, 2020 2.800 2.820 2.730 2.740 560,472 -0.18(-6.16%)
Feb 21, 2020 3.160 3.190 2.870 2.920 978,778 -0.22(-7.01%)
Feb 20, 2020 3.230 3.350 3.060 3.140 1,230,133 +0.10(+3.29%)
Feb 19, 2020 2.990 3.080 2.920 3.040 373,116 +0.07(+2.36%)
Feb 18, 2020 3.080 3.100 2.910 2.970 526,495 -0.13(-4.19%)
Feb 14, 2020 3.100 3.100 3.100 0 +0.33(+11.91%)
Feb 13, 2020 2.660 2.820 2.640 2.770 636,528 +0.11(+4.14%)
Feb 12, 2020 2.720 2.760 2.620 2.660 396,550 -0.05(-1.85%)
Feb 11, 2020 2.500 2.770 2.470 2.710 797,653 +0.15(+5.86%)
Feb 10, 2020 2.680 2.700 2.550 2.560 563,736 -0.12(-4.48%)
Feb 07, 2020 2.600 2.690 2.510 2.680 1,030,224 -0.02(-0.74%)
Feb 06, 2020 2.840 2.850 2.630 2.700 809,560 -0.10(-3.57%)
Feb 05, 2020 2.860 2.880 2.750 2.800 617,560 -0.04(-1.41%)
Feb 04, 2020 3.040 3.080 2.820 2.840 763,472 -0.14(-4.70%)
Feb 03, 2020 2.790 3.010 2.770 2.980 865,579 +0.17(+6.05%)
Jan 31, 2020 2.950 3.080 2.700 2.810 1,967,166 -0.17(-5.70%)
Jan 30, 2020 3.070 3.210 2.970 2.980 1,002,755 -0.02(-0.67%)
Jan 29, 2020 3.250 3.300 2.970 3.000 1,214,604 -0.24(-7.41%)
Jan 28, 2020 3.090 3.380 3.080 3.240 1,220,234 +0.21(+6.93%)
Jan 27, 2020 3.400 3.480 3.010 3.030 3,089,164 -0.69(-18.55%)
Jan 24, 2020 3.920 3.970 3.710 3.720 689,297 -0.22(-5.58%)
Jan 23, 2020 3.980 3.990 3.870 3.940 343,361 -0.05(-1.25%)
Jan 22, 2020 3.820 4.020 3.720 3.990 649,860 +0.19(+5.00%)
Jan 21, 2020 3.990 4.040 3.770 3.800 643,684 -0.18(-4.52%)
Jan 20, 2020 4.060 4.070 3.940 3.980 346,499 -0.03(-0.75%)
Jan 17, 2020 4.120 4.150 3.960 4.010 953,573 -0.11(-2.67%)
Jan 16, 2020 4.440 4.440 4.070 4.120 1,094,872 -0.24(-5.50%)
Jan 15, 2020 4.080 4.420 4.070 4.360 1,281,747 +0.31(+7.65%)
Jan 14, 2020 3.830 4.140 3.790 4.050 981,391 +0.13(+3.32%)
Jan 13, 2020 3.800 3.920 3.710 3.920 471,792 +0.12(+3.16%)
Jan 10, 2020 3.740 3.830 3.660 3.800 689,427 +0.07(+1.88%)
Jan 09, 2020 3.670 3.820 3.650 3.730 494,282 +0.01(+0.27%)
Jan 08, 2020 3.720 3.790 3.600 3.720 649,586 +0.02(+0.54%)
Jan 07, 2020 3.800 3.880 3.640 3.700 531,664 -0.09(-2.37%)
Jan 06, 2020 4.050 4.050 3.760 3.790 784,273 -0.26(-6.42%)
Jan 03, 2020 4.030 4.120 3.940 4.050 659,635 -0.07(-1.70%)
Jan 02, 2020 3.930 4.180 3.860 4.120 935,767 +0.26(+6.74%)
Dec 31, 2019 3.860 3.860 3.860 0 -0.06(-1.53%)
Dec 30, 2019 4.000 4.050 3.850 3.920 1,036,649 -0.01(-0.25%)
Dec 27, 2019 3.650 3.950 3.640 3.930 830,491 +0.27(+7.38%)
Dec 24, 2019 3.660 3.660 3.660 0 +0.00(+0.00%)
Dec 23, 2019 3.490 3.680 3.480 3.660 402,974 +0.08(+2.23%)
Dec 20, 2019 3.560 3.600 3.440 3.580 398,335 +0.01(+0.28%)
Dec 19, 2019 3.360 3.650 3.330 3.570 777,313 +0.23(+6.89%)
Dec 18, 2019 3.440 3.480 3.340 3.340 459,333 -0.08(-2.34%)
Dec 17, 2019 3.500 3.520 3.370 3.420 526,511 -0.06(-1.72%)
Dec 16, 2019 3.550 3.610 3.420 3.480 661,264 -0.01(-0.29%)
Dec 13, 2019 3.750 3.910 3.470 3.490 1,607,211 -0.07(-1.97%)
Dec 12, 2019 3.360 3.570 3.330 3.560 615,301 +0.16(+4.71%)
Dec 11, 2019 3.410 3.470 3.350 3.400 449,576 -0.03(-0.87%)
Dec 10, 2019 3.550 3.550 3.400 3.430 545,381 -0.08(-2.28%)
Dec 09, 2019 3.500 3.550 3.400 3.510 710,548 +0.10(+2.93%)
Dec 06, 2019 3.500 3.540 3.400 3.410 439,001 -0.04(-1.16%)
Dec 05, 2019 3.370 3.550 3.350 3.450 444,708 +0.03(+0.88%)
Dec 04, 2019 3.650 3.700 3.380 3.420 658,971 -0.19(-5.26%)
Dec 03, 2019 3.450 3.650 3.320 3.610 769,030 +0.09(+2.56%)
Dec 02, 2019 3.700 3.750 3.500 3.520 550,374 -0.23(-6.13%)
Nov 29, 2019 3.900 3.950 3.720 3.750 351,986 -0.18(-4.58%)
Nov 28, 2019 3.890 3.970 3.810 3.930 423,193 +0.08(+2.08%)
Nov 27, 2019 3.790 3.870 3.720 3.850 584,418 +0.05(+1.32%)
Nov 26, 2019 3.740 3.890 3.600 3.800 3,103,305 +0.02(+0.53%)
Nov 25, 2019 4.090 4.090 3.750 3.780 1,008,011 -0.24(-5.97%)
Nov 22, 2019 4.220 4.230 4.000 4.020 735,193 -0.19(-4.51%)
Nov 21, 2019 4.100 4.450 3.940 4.210 2,548,346 +0.15(+3.69%)
Nov 20, 2019 4.060 4.180 4.000 4.060 1,248,875 +0.02(+0.50%)
Nov 19, 2019 3.850 4.160 3.820 4.040 1,113,338 +0.10(+2.54%)
Nov 18, 2019 4.110 4.240 3.900 3.940 887,123 -0.12(-2.96%)
Nov 15, 2019 3.810 4.240 3.800 4.060 2,095,516 +0.06(+1.50%)
Nov 14, 2019 4.230 4.260 3.940 4.000 1,327,018 -0.36(-8.26%)
Nov 13, 2019 4.320 4.500 4.110 4.360 1,700,455 -0.06(-1.36%)
Nov 12, 2019 4.920 4.980 4.320 4.420 3,387,096 -0.63(-12.48%)
Nov 11, 2019 5.290 5.310 4.960 5.050 1,531,154 -0.20(-3.81%)
Nov 08, 2019 5.200 5.430 5.190 5.250 2,046,022 +0.09(+1.74%)
Nov 07, 2019 5.030 5.470 5.030 5.160 2,545,024 +0.06(+1.18%)
Nov 06, 2019 4.990 5.140 4.870 5.100 1,303,135 +0.18(+3.66%)
Nov 05, 2019 4.660 5.030 4.640 4.920 1,931,882 +0.39(+8.61%)
Nov 04, 2019 4.670 4.680 4.510 4.530 466,902 -0.08(-1.74%)
Nov 01, 2019 4.690 4.730 4.420 4.610 827,658 -0.03(-0.65%)
Oct 31, 2019 4.670 4.700 4.530 4.640 559,287 +0.07(+1.53%)
Oct 30, 2019 4.650 4.660 4.510 4.570 588,037 -0.07(-1.51%)
Oct 29, 2019 4.750 4.890 4.620 4.640 981,845 -0.17(-3.53%)
Oct 28, 2019 4.980 4.980 4.700 4.810 873,205 -0.11(-2.24%)
Oct 25, 2019 4.990 5.050 4.780 4.920 1,158,668 -0.03(-0.61%)
Oct 24, 2019 4.490 5.130 4.460 4.950 2,479,058 +0.49(+10.99%)
Oct 23, 2019 4.270 4.480 4.200 4.460 720,912 +0.19(+4.45%)
Oct 22, 2019 4.240 4.300 4.130 4.270 700,002 +0.00(+0.00%)
Oct 21, 2019 4.410 4.450 4.200 4.270 899,757 -0.03(-0.70%)
Oct 18, 2019 4.350 4.360 4.160 4.300 964,465 -0.05(-1.15%)
Oct 17, 2019 4.230 4.350 4.130 4.350 883,437 +0.23(+5.58%)
Oct 16, 2019 4.300 4.620 4.120 4.120 1,582,449 -0.09(-2.14%)
Oct 15, 2019 3.950 4.240 3.830 4.210 1,216,406 +0.35(+9.07%)
Oct 11, 2019 3.860 3.860 3.860 0 +0.12(+3.21%)
Oct 10, 2019 4.050 4.090 3.720 3.740 1,072,091 -0.37(-9.00%)
Oct 09, 2019 3.950 4.120 3.870 4.110 670,412 +0.20(+5.12%)
Oct 08, 2019 3.720 3.980 3.620 3.910 850,882 +0.10(+2.62%)
Oct 07, 2019 4.020 4.050 3.720 3.810 857,195 -0.13(-3.30%)
Oct 04, 2019 4.190 4.470 3.890 3.940 1,709,441 -0.14(-3.43%)
Oct 03, 2019 3.820 4.140 3.650 4.080 1,709,302 +0.50(+13.97%)
Oct 02, 2019 3.360 3.680 3.100 3.580 2,199,089 +0.14(+4.07%)
Oct 01, 2019 3.820 3.900 3.280 3.440 2,769,248 -0.36(-9.47%)
Sep 30, 2019 4.230 4.290 3.730 3.800 2,202,468 -0.60(-13.64%)
Sep 27, 2019 4.720 4.720 4.260 4.400 705,812 -0.29(-6.18%)
Sep 26, 2019 4.680 4.740 4.590 4.690 456,595 +0.05(+1.08%)
Sep 25, 2019 4.920 4.970 4.540 4.640 785,126 -0.13(-2.73%)
Sep 24, 2019 4.840 4.870 4.600 4.770 593,629 -0.01(-0.21%)
Sep 23, 2019 4.760 4.920 4.720 4.780 394,106 +0.02(+0.42%)
Sep 20, 2019 4.940 4.980 4.750 4.760 804,216 -0.06(-1.24%)
Sep 19, 2019 5.030 5.140 4.770 4.820 670,927 -0.11(-2.23%)
Sep 18, 2019 4.600 4.970 4.600 4.930 432,310 +0.24(+5.12%)
Sep 17, 2019 4.670 4.720 4.510 4.690 360,854 +0.01(+0.21%)
Sep 16, 2019 4.750 4.800 4.640 4.680 312,083 -0.06(-1.27%)
Sep 13, 2019 4.790 4.820 4.620 4.740 264,703 -0.01(-0.21%)
Sep 12, 2019 4.770 4.990 4.750 4.750 440,695 -0.07(-1.45%)
Sep 11, 2019 4.900 5.090 4.750 4.820 646,585 -0.01(-0.21%)
Sep 10, 2019 4.960 5.000 4.760 4.830 443,879 -0.12(-2.42%)
Sep 09, 2019 5.420 5.490 4.920 4.950 910,458 -0.39(-7.30%)
Sep 06, 2019 5.120 5.450 5.050 5.340 1,083,608 +0.22(+4.30%)
Sep 05, 2019 5.000 5.150 4.970 5.120 349,259 +0.13(+2.61%)
Sep 04, 2019 5.110 5.180 4.850 4.990 376,072 -0.06(-1.19%)
Sep 03, 2019 5.030 5.170 4.870 5.050 701,516 +0.18(+3.70%)
Aug 30, 2019 4.870 4.870 4.870 0 +0.16(+3.40%)
Aug 29, 2019 4.870 4.900 4.640 4.710 329,373 -0.03(-0.63%)
Aug 28, 2019 4.400 4.940 4.260 4.740 1,194,685 +0.27(+6.04%)
Aug 27, 2019 4.940 4.940 4.350 4.470 1,126,529 -0.40(-8.21%)
Aug 26, 2019 5.080 5.280 4.850 4.870 602,850 -0.21(-4.13%)
Aug 23, 2019 5.060 5.150 4.840 5.080 654,032 -0.01(-0.20%)
Aug 22, 2019 5.300 5.350 4.930 5.090 1,061,596 -0.21(-3.96%)
Aug 21, 2019 5.630 5.630 5.250 5.300 634,875 -0.23(-4.16%)
Aug 20, 2019 5.730 5.780 5.460 5.530 734,017 -0.26(-4.49%)
Aug 19, 2019 6.100 6.100 5.700 5.790 561,733 -0.21(-3.50%)
Aug 16, 2019 6.050 6.300 5.950 6.000 1,068,224 +0.02(+0.33%)
Aug 15, 2019 5.920 6.140 5.690 5.980 1,414,091 -0.22(-3.55%)
Aug 14, 2019 6.250 6.510 6.180 6.200 1,157,870 -0.27(-4.17%)
Aug 13, 2019 7.100 7.200 6.110 6.470 2,258,361 -0.39(-5.69%)
Aug 12, 2019 6.980 7.170 6.570 6.860 1,882,250 -0.31(-4.32%)
Aug 09, 2019 6.330 7.280 6.320 7.170 3,266,451 +0.84(+13.27%)
Aug 08, 2019 5.890 6.330 5.660 6.330 1,155,790 +0.58(+10.09%)
Aug 07, 2019 5.800 5.850 5.500 5.750 773,022 -0.13(-2.21%)
Aug 06, 2019 5.590 5.910 5.570 5.880 924,641 +0.46(+8.49%)
Aug 02, 2019 5.420 5.420 5.420 0 +0.13(+2.46%)
Aug 01, 2019 5.490 5.590 5.270 5.290 580,754 -0.20(-3.64%)
Jul 31, 2019 5.430 5.550 5.280 5.490 484,127 +0.07(+1.29%)
Jul 30, 2019 5.350 5.420 5.150 5.420 226,846 +0.14(+2.65%)
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.