Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Facilities Corp (TSX: DR )

13.58 +0.08 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.980 0 +0.04(+0.45%)
Dec 28, 2023 8.730 8.950 8.730 8.940 119,590 +0.08(+0.90%)
Dec 27, 2023 8.900 8.900 8.820 8.860 42,180 -0.06(-0.67%)
Dec 22, 2023 8.920 0 +0.02(+0.22%)
Dec 21, 2023 8.770 8.900 8.690 8.900 77,506 +0.20(+2.30%)
Dec 20, 2023 8.770 8.850 8.680 8.700 27,586 -0.18(-2.03%)
Dec 19, 2023 8.800 8.900 8.760 8.880 22,118 +0.02(+0.23%)
Dec 18, 2023 9.000 9.000 8.710 8.860 27,737 -0.05(-0.56%)
Dec 15, 2023 8.960 8.990 8.840 8.910 11,696 -0.03(-0.34%)
Dec 14, 2023 9.000 9.000 8.930 8.940 9,407 -0.06(-0.67%)
Dec 13, 2023 8.970 9.000 8.850 9.000 85,080 +0.04(+0.45%)
Dec 12, 2023 8.810 9.000 8.810 8.960 51,861 +0.02(+0.22%)
Dec 11, 2023 8.950 8.950 8.830 8.940 65,998 +0.00(+0.00%)
Dec 08, 2023 8.910 8.980 8.910 8.940 24,457 -0.05(-0.56%)
Dec 07, 2023 8.910 9.000 8.860 8.990 59,852 +0.08(+0.90%)
Dec 06, 2023 8.940 8.950 8.870 8.910 19,478 -0.04(-0.45%)
Dec 05, 2023 8.900 8.950 8.850 8.950 40,631 +0.05(+0.56%)
Dec 04, 2023 8.840 8.930 8.810 8.900 38,971 +0.06(+0.68%)
Dec 01, 2023 8.740 8.900 8.740 8.840 17,324 -0.02(-0.23%)
Nov 30, 2023 8.890 8.900 8.850 8.860 28,712 -0.02(-0.23%)
Nov 29, 2023 8.850 8.940 8.770 8.880 29,295 -0.02(-0.22%)
Nov 28, 2023 8.730 8.920 8.640 8.900 34,833 +0.17(+1.95%)
Nov 27, 2023 8.630 8.730 8.530 8.730 30,444 +0.10(+1.16%)
Nov 24, 2023 8.670 8.680 8.600 8.630 11,345 +0.00(+0.00%)
Nov 23, 2023 8.680 8.690 8.630 8.630 3,430 -0.05(-0.58%)
Nov 22, 2023 8.660 8.720 8.630 8.680 11,948 +0.06(+0.70%)
Nov 21, 2023 8.440 8.680 8.310 8.620 48,512 +0.08(+0.94%)
Nov 20, 2023 8.650 8.750 8.420 8.540 39,232 -0.17(-1.95%)
Nov 17, 2023 8.770 8.770 8.540 8.710 26,370 +0.14(+1.63%)
Nov 16, 2023 8.760 8.790 8.570 8.570 20,528 -0.24(-2.72%)
Nov 15, 2023 8.690 8.920 8.690 8.810 54,414 -0.04(-0.45%)
Nov 14, 2023 8.990 9.190 8.670 8.850 52,623 -0.09(-1.01%)
Nov 13, 2023 8.840 9.020 8.730 8.940 32,530 -0.07(-0.78%)
Nov 10, 2023 8.890 9.010 8.720 9.010 67,781 +0.00(+0.00%)
Nov 09, 2023 8.690 9.100 8.400 9.010 35,530 -0.01(-0.11%)
Nov 08, 2023 8.980 9.050 8.980 9.020 7,384 +0.01(+0.11%)
Nov 07, 2023 9.040 9.050 8.900 9.010 21,044 -0.03(-0.33%)
Nov 06, 2023 8.970 9.040 8.870 9.040 9,140 +0.00(+0.00%)
Nov 03, 2023 8.810 9.150 8.810 9.040 35,571 -0.18(-1.95%)
Nov 02, 2023 8.860 9.220 8.860 9.220 12,380 +0.12(+1.32%)
Nov 01, 2023 8.970 9.280 8.970 9.100 4,891 -0.08(-0.87%)
Oct 31, 2023 8.840 9.220 8.840 9.180 24,781 +0.34(+3.85%)
Oct 30, 2023 8.850 9.060 8.840 8.840 14,809 +0.04(+0.45%)
Oct 27, 2023 9.200 9.240 8.800 8.800 34,286 -0.42(-4.56%)
Oct 26, 2023 9.270 9.290 9.220 9.220 10,772 -0.11(-1.18%)
Oct 25, 2023 9.290 9.330 9.290 9.330 7,550 +0.01(+0.11%)
Oct 24, 2023 9.230 9.320 9.230 9.320 8,692 -0.01(-0.11%)
Oct 23, 2023 9.200 9.330 9.180 9.330 8,459 +0.10(+1.08%)
Oct 20, 2023 9.210 9.310 9.210 9.230 24,205 -0.06(-0.65%)
Oct 19, 2023 9.350 9.360 9.290 9.290 15,510 -0.06(-0.64%)
Oct 18, 2023 9.260 9.360 9.260 9.350 6,597 +0.03(+0.32%)
Oct 17, 2023 9.330 9.360 9.310 9.320 20,647 -0.01(-0.11%)
Oct 16, 2023 9.320 9.360 9.300 9.330 19,766 +0.02(+0.21%)
Oct 13, 2023 9.270 9.370 9.260 9.310 18,267 -0.02(-0.21%)
Oct 12, 2023 9.660 9.660 9.320 9.330 11,553 -0.02(-0.21%)
Oct 11, 2023 9.310 9.390 9.310 9.350 16,223 +0.02(+0.21%)
Oct 10, 2023 9.350 9.400 9.300 9.330 11,138 -0.03(-0.32%)
Oct 06, 2023 9.360 0 -0.01(-0.11%)
Oct 05, 2023 9.330 9.420 9.330 9.370 13,148 +0.00(+0.00%)
Oct 04, 2023 9.360 9.380 9.340 9.370 28,820 +0.01(+0.11%)
Oct 03, 2023 9.280 9.440 9.280 9.360 23,118 +0.06(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.