Skip to main content
logo
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
17.18
+0.40 (2.38%)
May 12, 2026, 4:00 PM EST

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202616.9716.9716.6516.7816.78-1.70%55,815
May 8, 202617.0417.2317.0117.0717.071.01%11,772
May 7, 202617.0817.5116.9016.9016.90-0.35%28,513
May 6, 202617.0717.2916.9316.9616.96-0.82%23,673
May 5, 202617.1017.2917.0217.1017.10-21,443
May 4, 202617.0117.1717.0017.1017.10-0.52%17,637
May 1, 202617.1517.1917.0417.1917.190.12%6,353
Apr 30, 202617.2217.2217.0117.1717.170.70%20,477
Apr 29, 202617.5117.5116.9417.0517.05-0.58%34,306
Apr 28, 202617.2117.2517.0817.1517.150.70%17,480
Apr 27, 202617.0017.2017.0017.0317.03-0.12%8,450
Apr 24, 202616.8017.1016.8017.0517.051.31%19,688
Apr 23, 202616.9216.9316.7516.8316.830.30%14,328
Apr 22, 202616.7616.9716.7616.7816.78-0.24%18,459
Apr 21, 202617.1017.1016.7916.8216.82-1.00%34,544
Apr 20, 202617.1817.3016.9916.9916.99-0.41%51,227
Apr 17, 202617.1917.4517.0617.0617.061.13%47,631
Apr 16, 202616.9217.1516.8116.8716.87-1.80%8,965
Apr 15, 202617.1217.2216.8617.1817.182.26%33,634
Apr 14, 202617.1117.1116.8016.8016.80-1.58%19,327
Apr 13, 202616.9517.0816.8017.0717.070.65%27,535
Apr 10, 202616.7917.1616.7916.9616.960.89%11,443
Apr 9, 202617.0017.1716.8116.8116.81-1.12%22,385
Apr 8, 202616.8117.1416.8117.0017.002.35%15,919
Apr 7, 202616.1416.7216.1416.6116.610.73%16,953
Apr 6, 202616.5016.7016.4116.4916.49-0.18%21,123
Apr 2, 202616.5116.7516.5116.5216.52-1.67%19,304
Apr 1, 202616.1116.9016.1116.8016.800.72%17,965
Mar 31, 202616.5016.7916.5016.6816.681.89%25,057
Mar 30, 202616.5416.6516.3316.3716.28-1.03%18,993
Mar 27, 202616.7416.7416.3216.5416.451.35%19,621
Mar 26, 202616.7216.7316.3216.3216.23-11,962
Mar 25, 202616.4616.6316.3216.3216.23-1.21%11,248
Mar 24, 202616.8716.8716.5216.5216.43-1.20%13,231
Mar 23, 202616.5016.9716.5016.7216.632.01%30,263
Mar 20, 202616.5616.9116.3916.3916.30-1.97%36,592
Mar 19, 202617.0817.1116.6616.7216.63-2.90%13,614
Mar 18, 202617.5017.5017.1517.2217.13-1.37%22,417
Mar 17, 202617.7918.1017.3317.4617.36-0.40%28,898
Mar 16, 202617.0618.1717.0117.5317.434.59%104,463
Mar 13, 202617.2017.2016.5016.7616.670.96%19,326
Mar 12, 202616.5316.6815.7816.6016.51-4.71%84,951
Mar 11, 202617.0517.5116.7317.4217.323.69%72,002
Mar 10, 202617.0017.1416.6816.8016.71-1.00%34,482
Mar 9, 202616.6816.9716.5016.9716.880.18%17,669
Mar 6, 202616.9817.1616.6616.9416.85-0.12%24,420
Mar 5, 202616.6617.1016.6616.9616.87-0.06%48,101
Mar 4, 202616.9917.1116.7416.9716.880.77%34,553
Mar 3, 202616.9416.9416.6716.8416.75-0.77%16,297
Mar 2, 202617.2017.2416.8816.9716.88-0.18%25,856