Skip to main content
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
17.03
+0.06 (0.35%)
Feb 21, 2025, 4:00 PM EST

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.0017.0216.8616.9716.97-0.18%96,341
Feb 19, 202516.9217.1416.9217.0017.00-73,940
Feb 18, 202517.0517.1516.9417.0017.00-0.29%111,727
Feb 14, 202516.8317.1416.7617.0517.051.61%141,442
Feb 13, 202516.9517.0016.6516.7816.78-1.41%41,033
Feb 12, 202516.8517.0516.8517.0217.020.71%119,926
Feb 11, 202516.8016.9316.7016.9016.90-0.47%52,102
Feb 10, 202516.6717.0916.6716.9816.980.24%106,900
Feb 7, 202516.5516.9416.5516.9416.942.67%81,618
Feb 6, 202516.5417.0016.4316.5016.50-0.54%107,716
Feb 5, 202516.5016.5916.4616.5916.590.61%70,600
Feb 4, 202516.4716.6416.4516.4916.490.12%117,938
Feb 3, 202515.9016.6415.9016.4716.470.12%70,600
Jan 31, 202516.3316.5516.3316.4516.45-0.06%54,900
Jan 30, 202516.4516.5516.4416.4616.460.24%54,942
Jan 29, 202516.4116.5516.4116.4216.420.18%32,639
Jan 28, 202516.4516.6016.3916.3916.39-0.36%21,909
Jan 27, 202516.4616.5116.3516.4516.45-0.12%27,948
Jan 24, 202516.4016.5516.4016.4716.47-0.18%37,800
Jan 23, 202516.5016.5416.3116.5016.50-46,117
Jan 22, 202516.4616.5916.4616.5016.50-0.30%25,200
Jan 21, 202516.4016.6516.4016.5516.550.30%38,300
Jan 20, 202516.6516.7716.5016.5016.50-1.26%46,800
Jan 17, 202516.1516.8716.1516.7116.717.81%320,900
Jan 16, 202515.4015.7615.4015.5015.50-0.32%35,800
Jan 15, 202515.7415.9715.4915.5515.55-0.51%39,745
Jan 14, 202515.4915.7515.4915.6315.630.90%23,126
Jan 13, 202515.7415.8015.4915.4915.49-1.59%24,408
Jan 10, 202515.8615.8715.6415.7415.74-1.38%23,000
Jan 9, 202515.6215.9815.5515.9615.961.20%21,922
Jan 8, 202515.7415.8215.6015.7715.772.01%35,905
Jan 7, 202515.0115.5115.0115.4615.461.71%35,700
Jan 6, 202515.3515.4615.0915.2015.20-1.36%36,100
Jan 3, 202515.4515.5215.2815.4115.41-20,300
Jan 2, 202515.5715.6515.3415.4115.41-1.28%21,234
Dec 31, 202415.3315.6515.3315.6115.611.43%12,909
Dec 30, 202415.5115.5215.1515.3915.30-0.90%25,100
Dec 27, 202415.7115.7115.4915.5315.44-1.15%17,000
Dec 24, 202415.5115.8315.5115.7115.621.29%28,030
Dec 23, 202415.7515.7515.4315.5115.42-0.70%18,444
Dec 20, 202415.3715.9215.3715.6215.53-0.32%32,300
Dec 19, 202415.4016.3215.4015.6715.58-0.57%39,136
Dec 18, 202415.9016.6815.7015.7615.67-0.76%54,800
Dec 17, 202415.9816.0215.7715.8815.79-0.63%25,400
Dec 16, 202415.8016.5215.8015.9815.893.56%48,000
Dec 13, 202415.6515.6815.4215.4315.34-1.15%38,500
Dec 12, 202415.9015.9515.6115.6115.52-0.95%47,500
Dec 11, 202415.5715.9415.5715.7615.671.48%23,700
Dec 10, 202415.5615.6715.4615.5315.44-0.13%37,900
Dec 9, 202415.5315.8715.5015.5515.460.13%49,800
Dec 6, 202415.6115.9015.5115.5315.44-1.71%26,600
Dec 5, 202415.6116.0015.6115.8015.71-1.56%33,500
Dec 4, 202415.9016.1515.8316.0515.961.01%40,534
Dec 3, 202415.4416.0015.4315.8915.802.71%62,500
Dec 2, 202415.6015.7015.3515.4715.38-1.46%68,900
Nov 29, 202415.7615.8515.5515.7015.61-0.44%25,900
Nov 28, 202416.0416.0415.7515.7715.68-1.68%28,131
Nov 27, 202416.2016.2515.9016.0415.950.31%25,137
Nov 26, 202416.2116.3015.9215.9915.90-1.17%36,100
Nov 25, 202415.8616.3015.8616.1816.091.95%68,400
Nov 22, 202415.4415.8715.3915.8715.782.78%60,700
Nov 21, 202415.4215.6315.4015.4415.35-0.71%55,321
Nov 20, 202415.7615.8115.5215.5515.46-1.14%58,500
Nov 19, 202415.6215.9615.6215.7315.64-1.32%82,000
Nov 18, 202415.8616.3515.7015.9415.850.44%98,326
Nov 15, 202415.7716.2115.3315.8715.78-2.40%176,440
Nov 14, 202415.8816.7015.7716.2616.167.90%178,900
Nov 13, 202414.9515.3414.9515.0714.980.53%58,234
Nov 12, 202414.5615.0414.5614.9914.902.60%34,505
Nov 11, 202414.2314.6114.2314.6114.522.03%57,900
Nov 8, 202414.6614.7014.2814.3214.24-2.45%41,743
Nov 7, 202414.5015.1014.4714.6814.59-82,300
Nov 6, 202414.5614.7814.5614.6814.590.14%42,320
Nov 5, 202414.4714.6714.4714.6614.570.62%48,210
Nov 4, 202414.4014.6514.4014.5714.481.04%35,137
Nov 1, 202414.5714.5814.4014.4214.34-0.55%33,700
Oct 31, 202414.5614.6114.5014.5014.42-0.34%39,200
Oct 30, 202414.5014.6514.5014.5514.46-51,500
Oct 29, 202414.4814.6214.4714.5514.46-0.48%63,200
Oct 28, 202414.7814.7814.5514.6214.53-1.75%28,200
Oct 25, 202414.7514.9014.7514.8814.79-20,400
Oct 24, 202414.6914.8814.5714.8814.791.29%25,400
Oct 23, 202414.8514.8514.6214.6914.60-1.48%32,218
Oct 22, 202414.8414.9414.7614.9114.820.13%45,444
Oct 21, 202414.6214.8914.6214.8914.800.95%38,914
Oct 18, 202414.7414.7914.6514.7514.66-0.54%55,800
Oct 17, 202414.6514.8714.5914.8314.741.64%80,800
Oct 16, 202414.5014.7214.4414.5914.501.32%86,312
Oct 15, 202414.2114.4314.2014.4014.320.91%39,400
Oct 11, 202414.0714.4213.8914.2714.192.07%75,043
Oct 10, 202413.9714.1813.9413.9813.90-0.29%44,100
Oct 9, 202413.8114.1013.8114.0213.940.07%56,100
Oct 8, 202413.3114.0613.3114.0113.932.26%30,000
Oct 7, 202413.2813.7213.2813.7013.621.93%31,000
Oct 4, 202412.9813.6512.9813.4413.362.36%41,600
Oct 3, 202413.1013.2212.9813.1313.05-0.76%24,700
Oct 2, 202413.1313.2813.1313.2313.15-0.68%14,500
Oct 1, 202413.4113.5213.0913.3213.24-1.26%47,640
Sep 30, 202413.5113.5213.4113.4913.41-0.44%14,700
Sep 27, 202413.6513.6513.3713.5513.47-1.24%46,500