Skip to main content
logo
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
18.15
+0.01 (0.06%)
Jul 10, 2026, 4:00 PM EST

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202618.0118.1617.9718.1518.150.06%30,761
Jul 9, 202617.9718.1417.9718.1418.140.22%28,051
Jul 8, 202618.2018.2118.0218.1018.10-1.20%23,889
Jul 7, 202618.2018.3418.1418.3218.320.05%20,355
Jul 6, 202618.2518.3718.1018.3118.310.33%37,692
Jul 3, 202618.1318.3418.1318.2518.25-0.60%14,778
Jul 2, 202618.2518.3718.0018.3618.362.57%71,057
Jun 30, 202618.1518.2417.9017.9017.90-0.89%22,659
Jun 29, 202617.9118.1517.9018.1518.060.83%20,118
Jun 26, 202618.0718.1218.0018.0017.91-0.22%12,234
Jun 25, 202618.2618.2718.0418.0417.95-0.61%29,825
Jun 24, 202618.1718.2317.9718.1518.060.33%20,634
Jun 23, 202618.1018.2018.0918.0918.000.22%18,970
Jun 22, 202617.8918.0917.8918.0517.961.29%15,319
Jun 19, 202617.8018.0017.8017.8217.73-0.45%9,632
Jun 18, 202617.9018.0417.8617.9017.810.51%11,921
Jun 17, 202617.8018.0117.7317.8117.720.62%18,177
Jun 16, 202617.9017.9017.7017.7017.61-1.01%14,164
Jun 15, 202618.1818.3717.7917.8817.79-1.49%33,956
Jun 12, 202617.9518.2817.9518.1518.061.23%20,662
Jun 11, 202618.0118.1917.8217.9317.84-0.88%27,445
Jun 10, 202618.6418.6418.0918.0918.00-1.68%12,435
Jun 9, 202618.3318.5018.2818.4018.310.55%32,504
Jun 8, 202618.5018.5517.8718.3018.21-1.13%47,019
Jun 5, 202618.0018.7917.9918.5118.423.23%86,393
Jun 4, 202617.3018.0017.3017.9317.842.75%74,326
Jun 3, 202617.5317.5917.3717.4517.36-0.23%45,663
Jun 2, 202617.5917.5917.3117.4917.400.11%26,073
Jun 1, 202617.3217.6317.3217.4717.380.46%31,338
May 29, 202617.0017.6117.0017.3917.300.93%20,989
May 28, 202617.4917.4917.1017.2317.141.00%21,504
May 27, 202617.2817.4417.0617.0616.98-2.23%26,194
May 26, 202617.5217.5517.3117.4517.360.29%5,099
May 25, 202617.3217.5717.3217.4017.31-0.63%6,154
May 22, 202617.7317.7317.3017.5117.420.57%8,144
May 21, 202617.3117.4917.2717.4117.32-0.40%11,210
May 20, 202617.3917.5117.3317.4817.391.22%21,466
May 19, 202617.3617.6317.2517.2717.18-1.03%23,459
May 15, 202617.4717.5117.3017.4517.36-0.11%17,716
May 14, 202617.2017.4817.2017.4717.381.63%17,100
May 13, 202616.7517.2016.7517.1917.100.06%32,446
May 12, 202616.7817.1816.7017.1817.092.38%43,300
May 11, 202616.9716.9716.6516.7816.70-1.70%55,815
May 8, 202617.0417.2317.0117.0716.991.01%11,772
May 7, 202617.0817.5116.9016.9016.82-0.35%28,513
May 6, 202617.0717.2916.9316.9616.88-0.82%23,673
May 5, 202617.1017.2917.0217.1017.02-21,443
May 4, 202617.0117.1717.0017.1017.02-0.52%17,637
May 1, 202617.1517.1917.0417.1917.100.12%6,353
Apr 30, 202617.2217.2217.0117.1717.080.70%20,477