Skip to main content
logo
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
17.47
+0.08 (0.46%)
Jun 1, 2026, 4:00 PM EST

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202617.3217.6317.3217.43-0.23%25,402
May 29, 202617.0017.6117.0017.3917.390.93%20,989
May 28, 202617.4917.4917.1017.2317.231.00%21,504
May 27, 202617.2817.4417.0617.0617.06-2.23%26,194
May 26, 202617.5217.5517.3117.4517.450.29%5,099
May 25, 202617.3217.5717.3217.4017.40-0.63%6,154
May 22, 202617.7317.7317.3017.5117.510.57%8,144
May 21, 202617.3117.4917.2717.4117.41-0.40%11,210
May 20, 202617.3917.5117.3317.4817.481.22%21,466
May 19, 202617.3617.6317.2517.2717.27-1.03%23,459
May 15, 202617.4717.5117.3017.4517.45-0.11%17,716
May 14, 202617.2017.4817.2017.4717.471.63%17,100
May 13, 202616.7517.2016.7517.1917.190.06%32,446
May 12, 202616.7817.1816.7017.1817.182.38%43,300
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, 202616.5016.7916.5016.6816.682.46%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