Medical Facilities Corporation (TSX:DR)
Canada · Delayed Price · Currency is CAD 15.49
+0.19 (1.24%)
At close: Nov 26, 2025
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 15.01 | 15.70 | 15.01 | 15.49 | 15.49 | 1.24% | 33,357 |
| Nov 25, 2025 | 14.85 | 15.30 | 14.85 | 15.30 | 15.30 | 3.03% | 28,420 |
| Nov 24, 2025 | 14.59 | 14.94 | 14.57 | 14.85 | 14.85 | 2.84% | 18,234 |
| Nov 21, 2025 | 14.40 | 14.55 | 14.26 | 14.44 | 14.44 | 1.19% | 17,404 |
| Nov 20, 2025 | 14.49 | 14.58 | 14.25 | 14.27 | 14.27 | -0.56% | 23,253 |
| Nov 19, 2025 | 14.24 | 14.49 | 14.24 | 14.35 | 14.35 | 0.07% | 33,217 |
| Nov 18, 2025 | 14.30 | 14.47 | 14.15 | 14.34 | 14.34 | 0.28% | 36,124 |
| Nov 17, 2025 | 14.36 | 14.40 | 14.23 | 14.30 | 14.30 | - | 16,729 |
| Nov 14, 2025 | 14.28 | 14.44 | 14.07 | 14.30 | 14.30 | 0.49% | 31,302 |
| Nov 13, 2025 | 14.51 | 14.56 | 14.22 | 14.23 | 14.23 | -1.52% | 24,917 |
| Nov 12, 2025 | 14.38 | 14.67 | 14.38 | 14.45 | 14.45 | 0.98% | 18,083 |
| Nov 11, 2025 | 14.65 | 14.69 | 14.25 | 14.31 | 14.31 | -2.72% | 22,405 |
| Nov 10, 2025 | 14.66 | 15.02 | 14.58 | 14.71 | 14.71 | - | 15,726 |
| Nov 7, 2025 | 14.50 | 14.97 | 14.50 | 14.71 | 14.71 | 1.10% | 25,872 |
| Nov 6, 2025 | 13.59 | 15.06 | 13.59 | 14.55 | 14.55 | 5.51% | 57,834 |
| Nov 5, 2025 | 13.91 | 14.23 | 13.79 | 13.79 | 13.79 | -2.61% | 39,772 |
| Nov 4, 2025 | 14.87 | 14.87 | 14.12 | 14.16 | 14.16 | -1.94% | 15,829 |
| Nov 3, 2025 | 14.47 | 14.52 | 14.25 | 14.44 | 14.44 | -0.07% | 24,472 |
| Oct 31, 2025 | 14.61 | 14.70 | 14.45 | 14.45 | 14.45 | -0.69% | 14,564 |
| Oct 30, 2025 | 14.31 | 14.79 | 14.31 | 14.55 | 14.55 | -0.21% | 15,694 |
| Oct 29, 2025 | 14.95 | 14.95 | 14.57 | 14.58 | 14.58 | -1.35% | 14,589 |
| Oct 28, 2025 | 15.00 | 15.02 | 14.78 | 14.78 | 14.78 | -1.66% | 22,658 |
| Oct 27, 2025 | 14.70 | 15.07 | 14.70 | 15.03 | 15.03 | 1.62% | 23,685 |
| Oct 24, 2025 | 14.50 | 14.89 | 14.50 | 14.79 | 14.79 | 0.27% | 19,954 |
| Oct 23, 2025 | 14.55 | 14.78 | 14.43 | 14.75 | 14.75 | 1.65% | 22,684 |
| Oct 22, 2025 | 14.53 | 14.53 | 14.34 | 14.51 | 14.51 | -0.21% | 10,926 |
| Oct 21, 2025 | 14.27 | 14.60 | 14.27 | 14.54 | 14.54 | 1.18% | 36,236 |
| Oct 20, 2025 | 13.94 | 14.45 | 13.94 | 14.37 | 14.37 | 3.01% | 65,357 |
| Oct 17, 2025 | 13.93 | 13.95 | 13.82 | 13.95 | 13.95 | 0.14% | 16,074 |
| Oct 16, 2025 | 13.80 | 14.00 | 13.80 | 13.93 | 13.93 | 0.58% | 26,278 |
| Oct 15, 2025 | 13.77 | 14.13 | 13.77 | 13.85 | 13.85 | -0.93% | 62,533 |
| Oct 14, 2025 | 13.95 | 14.07 | 13.89 | 13.98 | 13.98 | 0.36% | 37,861 |
| Oct 10, 2025 | 13.99 | 14.11 | 13.90 | 13.93 | 13.93 | -1.07% | 32,002 |
| Oct 9, 2025 | 14.18 | 14.18 | 13.98 | 14.08 | 14.08 | -0.71% | 34,649 |
| Oct 8, 2025 | 13.96 | 14.22 | 13.95 | 14.18 | 14.18 | 1.65% | 18,981 |
| Oct 7, 2025 | 14.20 | 14.27 | 13.95 | 13.95 | 13.95 | -1.62% | 51,848 |
| Oct 6, 2025 | 14.38 | 14.39 | 14.12 | 14.18 | 14.18 | -1.87% | 34,878 |
| Oct 3, 2025 | 14.54 | 14.68 | 14.31 | 14.45 | 14.45 | 0.21% | 26,805 |
| Oct 2, 2025 | 14.25 | 14.52 | 14.25 | 14.42 | 14.42 | 2.05% | 24,023 |
| Oct 1, 2025 | 14.16 | 14.38 | 14.11 | 14.13 | 14.13 | -0.07% | 22,958 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.14 | 14.14 | 14.14 | -1.81% | 26,283 |
| Sep 29, 2025 | 14.50 | 14.55 | 14.32 | 14.40 | 14.40 | -1.37% | 14,338 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.48 | 14.60 | 14.51 | 1.11% | 17,011 |
| Sep 25, 2025 | 14.55 | 14.55 | 14.32 | 14.44 | 14.35 | -0.76% | 48,545 |
| Sep 24, 2025 | 14.57 | 14.68 | 14.42 | 14.55 | 14.46 | - | 21,439 |
| Sep 23, 2025 | 14.65 | 14.87 | 14.51 | 14.55 | 14.46 | -0.75% | 21,220 |
| Sep 22, 2025 | 14.85 | 14.90 | 14.66 | 14.66 | 14.57 | -0.20% | 21,045 |
| Sep 19, 2025 | 14.55 | 14.85 | 14.55 | 14.69 | 14.60 | 0.96% | 31,467 |
| Sep 18, 2025 | 14.57 | 14.74 | 14.51 | 14.55 | 14.46 | 0.48% | 15,874 |
| Sep 17, 2025 | 14.52 | 14.76 | 14.40 | 14.48 | 14.39 | -1.50% | 50,490 |