Medical Facilities Corporation (TSX:DR)
Canada
· Delayed Price · Currency is CAD 15.97
+0.05 (0.31%)
Mar 28, 2025, 4:00 PM EST
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.93 | 16.15 | 15.93 | 15.97 | 15.97 | 0.31% | 34,317 |
| Mar 27, 2025 | 16.20 | 16.23 | 15.92 | 15.92 | 15.92 | -1.97% | 65,900 |
| Mar 26, 2025 | 16.23 | 16.38 | 16.14 | 16.24 | 16.24 | 0.87% | 57,519 |
| Mar 25, 2025 | 15.84 | 16.13 | 15.76 | 16.10 | 16.10 | 2.03% | 82,900 |
| Mar 24, 2025 | 15.60 | 15.89 | 15.57 | 15.78 | 15.78 | -0.06% | 80,008 |
| Mar 21, 2025 | 16.11 | 16.11 | 15.72 | 15.79 | 15.79 | -1.50% | 101,100 |
| Mar 20, 2025 | 15.83 | 16.05 | 15.76 | 16.03 | 16.03 | 0.88% | 155,041 |
| Mar 19, 2025 | 15.03 | 15.94 | 15.03 | 15.89 | 15.89 | 5.72% | 84,644 |
| Mar 18, 2025 | 15.35 | 15.48 | 14.99 | 15.03 | 15.03 | -2.08% | 72,100 |
| Mar 17, 2025 | 15.24 | 15.49 | 15.07 | 15.35 | 15.35 | 0.59% | 102,401 |
| Mar 14, 2025 | 15.45 | 15.61 | 15.13 | 15.26 | 15.26 | -0.78% | 112,400 |
| Mar 13, 2025 | 16.85 | 17.09 | 15.37 | 15.38 | 15.38 | -8.62% | 204,300 |
| Mar 12, 2025 | 17.27 | 17.30 | 16.83 | 16.83 | 16.83 | -2.77% | 47,800 |
| Mar 11, 2025 | 16.79 | 17.52 | 16.79 | 17.31 | 17.31 | 2.73% | 100,315 |
| Mar 10, 2025 | 17.29 | 17.29 | 16.57 | 16.85 | 16.85 | -2.66% | 225,546 |
| Mar 7, 2025 | 17.23 | 17.41 | 17.22 | 17.31 | 17.31 | 0.23% | 402,200 |
| Mar 6, 2025 | 17.32 | 17.65 | 17.17 | 17.27 | 17.27 | -1.20% | 209,912 |
| Mar 5, 2025 | 17.50 | 17.73 | 17.41 | 17.48 | 17.48 | -0.17% | 179,100 |
| Mar 4, 2025 | 17.63 | 17.75 | 16.30 | 17.51 | 17.51 | -1.24% | 102,235 |
| Mar 3, 2025 | 17.86 | 17.97 | 17.53 | 17.73 | 17.73 | -0.95% | 137,835 |
| Feb 28, 2025 | 17.58 | 17.94 | 17.45 | 17.90 | 17.90 | 1.59% | 106,906 |
| Feb 27, 2025 | 17.76 | 17.79 | 17.59 | 17.62 | 17.62 | -0.73% | 80,610 |
| Feb 26, 2025 | 17.75 | 17.92 | 17.65 | 17.75 | 17.75 | -0.22% | 112,000 |
| Feb 25, 2025 | 17.39 | 17.90 | 17.39 | 17.79 | 17.79 | 3.97% | 450,801 |
| Feb 24, 2025 | 17.15 | 17.45 | 17.04 | 17.11 | 17.11 | 0.47% | 179,700 |
| Feb 21, 2025 | 16.86 | 17.04 | 16.77 | 17.03 | 17.03 | 0.35% | 155,600 |
| Feb 20, 2025 | 17.00 | 17.02 | 16.86 | 16.97 | 16.97 | -0.18% | 96,341 |
| Feb 19, 2025 | 16.92 | 17.14 | 16.92 | 17.00 | 17.00 | - | 73,940 |
| Feb 18, 2025 | 17.05 | 17.15 | 16.94 | 17.00 | 17.00 | -0.29% | 111,727 |
| Feb 14, 2025 | 16.83 | 17.14 | 16.76 | 17.05 | 17.05 | 1.61% | 141,442 |
| Feb 13, 2025 | 16.95 | 17.00 | 16.65 | 16.78 | 16.78 | -1.41% | 41,033 |
| Feb 12, 2025 | 16.85 | 17.05 | 16.85 | 17.02 | 17.02 | 0.71% | 119,926 |
| Feb 11, 2025 | 16.80 | 16.93 | 16.70 | 16.90 | 16.90 | -0.47% | 52,102 |
| Feb 10, 2025 | 16.67 | 17.09 | 16.67 | 16.98 | 16.98 | 0.24% | 106,900 |
| Feb 7, 2025 | 16.55 | 16.94 | 16.55 | 16.94 | 16.94 | 2.67% | 81,618 |
| Feb 6, 2025 | 16.54 | 17.00 | 16.43 | 16.50 | 16.50 | -0.54% | 107,716 |
| Feb 5, 2025 | 16.50 | 16.59 | 16.46 | 16.59 | 16.59 | 0.61% | 70,600 |
| Feb 4, 2025 | 16.47 | 16.64 | 16.45 | 16.49 | 16.49 | 0.12% | 117,938 |
| Feb 3, 2025 | 15.90 | 16.64 | 15.90 | 16.47 | 16.47 | 0.12% | 70,600 |
| Jan 31, 2025 | 16.33 | 16.55 | 16.33 | 16.45 | 16.45 | -0.06% | 54,900 |
| Jan 30, 2025 | 16.45 | 16.55 | 16.44 | 16.46 | 16.46 | 0.24% | 54,942 |
| Jan 29, 2025 | 16.41 | 16.55 | 16.41 | 16.42 | 16.42 | 0.18% | 32,639 |
| Jan 28, 2025 | 16.45 | 16.60 | 16.39 | 16.39 | 16.39 | -0.36% | 21,909 |
| Jan 27, 2025 | 16.46 | 16.51 | 16.35 | 16.45 | 16.45 | -0.12% | 27,948 |
| Jan 24, 2025 | 16.40 | 16.55 | 16.40 | 16.47 | 16.47 | -0.18% | 37,800 |
| Jan 23, 2025 | 16.50 | 16.54 | 16.31 | 16.50 | 16.50 | - | 46,117 |
| Jan 22, 2025 | 16.46 | 16.59 | 16.46 | 16.50 | 16.50 | -0.30% | 25,200 |
| Jan 21, 2025 | 16.40 | 16.65 | 16.40 | 16.55 | 16.55 | 0.30% | 38,300 |
| Jan 20, 2025 | 16.65 | 16.77 | 16.50 | 16.50 | 16.50 | -1.26% | 46,800 |
| Jan 17, 2025 | 16.15 | 16.87 | 16.15 | 16.71 | 16.71 | 7.81% | 320,900 |