Medical Facilities Corporation (TSX:DR)
Canada · Delayed Price · Currency is CAD 16.86
-0.11 (-0.65%)
Mar 5, 2026, 3:49 PM EST
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.66 | 17.10 | 16.66 | 16.79 | - | -1.06% | 39,219 |
| Mar 4, 2026 | 16.99 | 17.11 | 16.74 | 16.97 | 16.97 | 0.77% | 34,553 |
| Mar 3, 2026 | 16.94 | 16.94 | 16.67 | 16.84 | 16.84 | -0.77% | 16,297 |
| Mar 2, 2026 | 17.20 | 17.24 | 16.88 | 16.97 | 16.97 | -0.18% | 25,856 |
| Feb 27, 2026 | 16.64 | 17.15 | 16.64 | 17.00 | 17.00 | 0.83% | 35,473 |
| Feb 26, 2026 | 16.78 | 16.86 | 16.65 | 16.86 | 16.86 | 1.32% | 19,468 |
| Feb 25, 2026 | 17.21 | 17.21 | 16.54 | 16.64 | 16.64 | -2.52% | 29,905 |
| Feb 24, 2026 | 17.25 | 17.28 | 17.07 | 17.07 | 17.07 | -1.04% | 19,861 |
| Feb 23, 2026 | 16.89 | 17.37 | 16.81 | 17.25 | 17.25 | 4.55% | 48,074 |
| Feb 20, 2026 | 16.50 | 16.85 | 16.46 | 16.50 | 16.50 | - | 59,109 |
| Feb 19, 2026 | 16.50 | 16.60 | 16.41 | 16.50 | 16.50 | 1.23% | 53,628 |
| Feb 18, 2026 | 16.27 | 16.39 | 16.08 | 16.30 | 16.30 | 0.74% | 37,001 |
| Feb 17, 2026 | 16.17 | 16.51 | 16.12 | 16.18 | 16.18 | -0.25% | 55,470 |
| Feb 13, 2026 | 15.96 | 16.31 | 15.96 | 16.22 | 16.22 | 1.76% | 38,083 |
| Feb 12, 2026 | 16.00 | 16.00 | 15.85 | 15.94 | 15.94 | 0.13% | 44,947 |
| Feb 11, 2026 | 15.87 | 16.12 | 15.85 | 15.92 | 15.92 | 0.38% | 68,109 |
| Feb 10, 2026 | 16.10 | 16.10 | 15.82 | 15.86 | 15.86 | 0.13% | 25,307 |
| Feb 9, 2026 | 16.11 | 16.18 | 15.84 | 15.84 | 15.84 | -2.22% | 42,949 |
| Feb 6, 2026 | 16.32 | 16.38 | 16.07 | 16.20 | 16.20 | -0.86% | 52,571 |
| Feb 5, 2026 | 16.45 | 16.56 | 16.21 | 16.34 | 16.34 | 0.25% | 116,623 |
| Feb 4, 2026 | 16.47 | 16.49 | 16.24 | 16.30 | 16.30 | -0.18% | 32,251 |
| Feb 3, 2026 | 16.50 | 16.71 | 16.18 | 16.33 | 16.33 | -1.80% | 20,101 |
| Feb 2, 2026 | 15.35 | 17.14 | 15.35 | 16.63 | 16.63 | 9.62% | 85,863 |
| Jan 30, 2026 | 15.28 | 15.35 | 15.04 | 15.17 | 15.17 | 0.53% | 20,227 |
| Jan 29, 2026 | 15.61 | 15.61 | 15.08 | 15.09 | 15.09 | -1.57% | 18,326 |
| Jan 28, 2026 | 15.66 | 15.66 | 15.25 | 15.33 | 15.33 | -0.97% | 31,587 |
| Jan 27, 2026 | 15.80 | 15.80 | 15.48 | 15.48 | 15.48 | 0.26% | 13,592 |
| Jan 26, 2026 | 15.49 | 15.61 | 15.26 | 15.44 | 15.44 | 0.32% | 24,533 |
| Jan 23, 2026 | 15.85 | 15.89 | 15.39 | 15.39 | 15.39 | -3.45% | 33,858 |
| Jan 22, 2026 | 16.30 | 16.38 | 15.94 | 15.94 | 15.94 | -2.21% | 24,302 |
| Jan 21, 2026 | 16.15 | 16.44 | 16.11 | 16.30 | 16.30 | 0.93% | 19,819 |
| Jan 20, 2026 | 15.81 | 16.18 | 15.81 | 16.15 | 16.15 | 1.51% | 7,741 |
| Jan 19, 2026 | 16.24 | 16.24 | 15.88 | 15.91 | 15.91 | -0.56% | 20,940 |
| Jan 16, 2026 | 15.94 | 16.00 | 15.82 | 16.00 | 16.00 | 0.31% | 12,546 |
| Jan 15, 2026 | 15.66 | 16.06 | 15.66 | 15.95 | 15.95 | 1.21% | 18,258 |
| Jan 14, 2026 | 16.05 | 16.05 | 15.67 | 15.76 | 15.76 | -0.13% | 19,272 |
| Jan 13, 2026 | 15.84 | 16.26 | 15.78 | 15.78 | 15.78 | -0.88% | 13,449 |
| Jan 12, 2026 | 15.80 | 16.17 | 15.80 | 15.92 | 15.92 | -1.49% | 10,435 |
| Jan 9, 2026 | 15.69 | 16.24 | 15.69 | 16.16 | 16.16 | 1.25% | 12,650 |
| Jan 8, 2026 | 15.92 | 16.15 | 15.90 | 15.96 | 15.96 | 0.95% | 31,033 |
| Jan 7, 2026 | 16.21 | 16.21 | 15.81 | 15.81 | 15.81 | -2.17% | 16,621 |
| Jan 6, 2026 | 16.09 | 16.30 | 16.06 | 16.16 | 16.16 | 0.19% | 7,356 |
| Jan 5, 2026 | 15.77 | 16.26 | 15.72 | 16.13 | 16.13 | 3.40% | 15,102 |
| Jan 2, 2026 | 15.40 | 15.89 | 15.40 | 15.60 | 15.60 | -1.70% | 33,394 |
| Dec 31, 2025 | 15.69 | 16.01 | 15.43 | 15.87 | 15.87 | 1.73% | 38,902 |
| Dec 30, 2025 | 15.39 | 15.65 | 15.39 | 15.60 | 15.51 | 1.63% | 20,252 |
| Dec 29, 2025 | 15.38 | 15.49 | 15.29 | 15.35 | 15.26 | 0.13% | 17,048 |
| Dec 24, 2025 | 15.39 | 15.40 | 15.23 | 15.33 | 15.24 | -0.13% | 8,621 |
| Dec 23, 2025 | 15.48 | 15.48 | 15.35 | 15.35 | 15.26 | -0.84% | 7,798 |
| Dec 22, 2025 | 15.26 | 15.54 | 15.26 | 15.48 | 15.39 | 0.39% | 10,130 |