Medical Facilities Corporation (TSX:DR)
Canada · Delayed Price · Currency is CAD 14.08
-0.10 (-0.71%)
Oct 9, 2025, 4:00 PM EDT
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,000 |
| 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% | 34,900 |
| 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% | 23,000 |
| Sep 30, 2025 | 14.40 | 14.40 | 14.14 | 14.14 | 14.14 | -1.81% | 26,300 |
| 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% | 31,500 |
| Sep 18, 2025 | 14.57 | 14.74 | 14.51 | 14.55 | 14.46 | 0.48% | 15,900 |
| Sep 17, 2025 | 14.52 | 14.76 | 14.40 | 14.48 | 14.39 | -1.50% | 50,500 |
| Sep 16, 2025 | 14.71 | 14.82 | 14.60 | 14.70 | 14.61 | -0.94% | 28,500 |
| Sep 15, 2025 | 14.78 | 14.84 | 14.64 | 14.84 | 14.75 | -0.13% | 22,800 |
| Sep 12, 2025 | 14.86 | 14.87 | 14.71 | 14.86 | 14.77 | 0.68% | 14,200 |
| Sep 11, 2025 | 14.71 | 14.89 | 14.68 | 14.76 | 14.67 | -0.47% | 12,548 |
| Sep 10, 2025 | 14.89 | 14.95 | 14.79 | 14.83 | 14.74 | -0.40% | 14,908 |
| Sep 9, 2025 | 15.13 | 15.13 | 14.88 | 14.89 | 14.80 | -1.39% | 14,900 |
| Sep 8, 2025 | 14.95 | 15.18 | 14.90 | 15.10 | 15.01 | 1.27% | 36,600 |
| Sep 5, 2025 | 14.91 | 14.98 | 14.81 | 14.91 | 14.82 | 0.95% | 14,900 |
| Sep 4, 2025 | 14.66 | 14.91 | 14.66 | 14.77 | 14.68 | 1.30% | 34,100 |
| Sep 3, 2025 | 14.30 | 14.59 | 14.23 | 14.58 | 14.49 | 1.60% | 30,840 |
| Sep 2, 2025 | 14.53 | 14.53 | 14.25 | 14.35 | 14.26 | -1.71% | 22,447 |
| Aug 29, 2025 | 14.26 | 14.60 | 14.26 | 14.60 | 14.51 | 2.17% | 63,533 |
| Aug 28, 2025 | 14.39 | 14.39 | 14.29 | 14.29 | 14.20 | -0.49% | 15,600 |
| Aug 27, 2025 | 14.37 | 14.50 | 14.36 | 14.36 | 14.27 | 0.07% | 10,100 |
| Aug 26, 2025 | 14.59 | 14.59 | 14.31 | 14.35 | 14.26 | -1.31% | 31,900 |
| Aug 25, 2025 | 14.52 | 14.62 | 14.52 | 14.54 | 14.45 | -0.55% | 13,733 |
| Aug 22, 2025 | 14.61 | 14.72 | 14.55 | 14.62 | 14.53 | 0.27% | 23,330 |
| Aug 21, 2025 | 14.58 | 14.70 | 14.47 | 14.58 | 14.49 | 0.21% | 13,500 |
| Aug 20, 2025 | 14.38 | 14.70 | 14.38 | 14.55 | 14.46 | -0.48% | 21,732 |
| Aug 19, 2025 | 14.95 | 14.95 | 14.62 | 14.62 | 14.53 | -0.48% | 17,014 |
| Aug 18, 2025 | 14.93 | 14.93 | 14.64 | 14.69 | 14.60 | 0.89% | 22,011 |
| Aug 15, 2025 | 14.99 | 15.45 | 14.50 | 14.56 | 14.47 | 0.62% | 28,818 |
| Aug 14, 2025 | 14.55 | 14.68 | 14.47 | 14.47 | 14.38 | -0.62% | 21,846 |
| Aug 13, 2025 | 14.30 | 14.77 | 14.30 | 14.56 | 14.47 | -0.95% | 15,500 |
| Aug 12, 2025 | 14.85 | 14.87 | 14.62 | 14.70 | 14.61 | -0.54% | 14,100 |
| Aug 11, 2025 | 14.18 | 14.87 | 14.18 | 14.78 | 14.69 | 3.36% | 43,900 |
| Aug 8, 2025 | 14.29 | 14.36 | 14.20 | 14.30 | 14.21 | 0.07% | 72,609 |
| Aug 7, 2025 | 14.69 | 15.00 | 14.04 | 14.29 | 14.20 | -4.67% | 92,746 |
| Aug 6, 2025 | 14.88 | 14.99 | 14.78 | 14.99 | 14.90 | 0.74% | 29,900 |
| Aug 5, 2025 | 14.56 | 14.99 | 14.56 | 14.88 | 14.79 | 2.90% | 21,300 |
| Aug 1, 2025 | 13.99 | 14.63 | 13.99 | 14.46 | 14.37 | -1.23% | 26,400 |
| Jul 31, 2025 | 14.67 | 14.84 | 14.64 | 14.64 | 14.55 | 0.27% | 13,200 |
| Jul 30, 2025 | 14.50 | 14.85 | 14.50 | 14.60 | 14.51 | -1.08% | 31,400 |