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

Medical Facilities Corp (TSX: DR )

11.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 8.260 8.260 8.170 8.200 8,352 -0.05(-0.61%)
May 30, 2023 8.300 8.300 8.240 8.250 9,060 -0.09(-1.08%)
May 29, 2023 8.160 8.390 8.160 8.340 8,308 +0.01(+0.12%)
May 26, 2023 8.530 8.530 8.320 8.330 10,973 -0.07(-0.83%)
May 25, 2023 8.250 8.430 8.250 8.400 14,660 +0.02(+0.24%)
May 24, 2023 8.410 8.420 8.360 8.380 13,203 -0.03(-0.36%)
May 23, 2023 8.380 8.500 8.210 8.410 37,880 +0.03(+0.36%)
May 19, 2023 8.380 0 -0.12(-1.41%)
May 18, 2023 8.510 8.510 8.450 8.500 9,619 -0.01(-0.12%)
May 17, 2023 8.520 8.520 8.480 8.510 9,109 +0.00(+0.00%)
May 16, 2023 8.510 8.550 8.490 8.510 38,647 -0.09(-1.05%)
May 15, 2023 8.610 8.610 8.470 8.600 20,283 -0.03(-0.35%)
May 12, 2023 8.510 8.650 8.510 8.630 10,382 +0.11(+1.29%)
May 11, 2023 9.000 9.110 8.490 8.520 45,763 -0.28(-3.18%)
May 10, 2023 8.650 8.850 8.500 8.800 21,330 +0.15(+1.73%)
May 09, 2023 8.430 8.650 8.430 8.650 8,051 +0.16(+1.88%)
May 08, 2023 8.530 8.620 8.490 8.490 35,683 -0.02(-0.24%)
May 05, 2023 8.620 8.640 8.390 8.510 11,902 -0.09(-1.05%)
May 04, 2023 8.430 8.620 8.410 8.600 14,953 +0.10(+1.18%)
May 03, 2023 8.510 8.600 8.500 8.500 8,167 -0.06(-0.70%)
May 02, 2023 8.830 8.830 8.510 8.560 14,071 -0.31(-3.49%)
May 01, 2023 8.520 8.880 8.520 8.870 28,844 +0.29(+3.38%)
Apr 28, 2023 8.480 8.590 8.480 8.580 9,700 +0.13(+1.54%)
Apr 27, 2023 8.470 8.480 8.380 8.450 7,641 -0.02(-0.24%)
Apr 26, 2023 8.370 8.510 8.370 8.470 11,234 -0.01(-0.12%)
Apr 25, 2023 8.250 8.500 8.210 8.480 28,076 +0.22(+2.66%)
Apr 24, 2023 8.130 8.280 8.130 8.260 16,404 -0.01(-0.12%)
Apr 21, 2023 8.160 8.310 8.150 8.270 10,148 +0.11(+1.35%)
Apr 20, 2023 8.140 8.180 8.100 8.160 24,041 +0.00(+0.00%)
Apr 19, 2023 7.980 8.200 7.900 8.160 133,301 +0.14(+1.75%)
Apr 18, 2023 8.070 8.100 8.020 8.020 6,559 -0.05(-0.62%)
Apr 17, 2023 7.870 8.100 7.870 8.070 11,512 +0.10(+1.25%)
Apr 14, 2023 7.980 7.990 7.900 7.970 21,320 -0.02(-0.25%)
Apr 13, 2023 8.000 8.040 7.950 7.990 16,867 -0.01(-0.12%)
Apr 12, 2023 7.840 8.000 7.840 8.000 4,539 +0.03(+0.38%)
Apr 11, 2023 8.000 8.040 7.940 7.970 15,673 -0.07(-0.87%)
Apr 10, 2023 7.980 8.060 7.980 8.040 70,141 +0.07(+0.88%)
Apr 06, 2023 7.970 0 +0.02(+0.25%)
Apr 05, 2023 7.910 7.970 7.910 7.950 1,812 +0.03(+0.38%)
Apr 04, 2023 7.910 7.970 7.850 7.920 47,176 -0.03(-0.38%)
Apr 03, 2023 7.920 8.000 7.870 7.950 16,450 +0.00(+0.00%)
Mar 31, 2023 7.830 8.050 7.830 7.950 14,521 -0.04(-0.50%)
Mar 30, 2023 7.910 8.000 7.800 7.990 10,385 +0.09(+1.14%)
Mar 29, 2023 7.950 8.030 7.880 7.900 18,631 -0.04(-0.50%)
Mar 28, 2023 7.990 8.000 7.890 7.940 14,536 -0.09(-1.12%)
Mar 27, 2023 7.990 8.170 7.990 8.030 19,389 -0.09(-1.11%)
Mar 24, 2023 8.080 8.150 8.030 8.120 14,900 +0.00(+0.00%)
Mar 23, 2023 8.190 8.290 8.090 8.120 17,986 +0.01(+0.12%)
Mar 22, 2023 8.270 8.390 8.110 8.110 46,472 -0.27(-3.22%)
Mar 21, 2023 8.160 8.430 8.160 8.380 28,043 +0.21(+2.57%)
Mar 20, 2023 7.990 8.190 7.920 8.170 12,038 +0.17(+2.12%)
Mar 17, 2023 8.180 8.180 8.000 8.000 35,678 -0.20(-2.44%)
Mar 16, 2023 8.000 8.200 8.000 8.200 7,800 +0.08(+0.99%)
Mar 15, 2023 8.290 8.290 8.020 8.120 14,302 -0.21(-2.52%)
Mar 14, 2023 7.950 8.450 7.950 8.330 11,025 +0.04(+0.48%)
Mar 13, 2023 8.190 8.390 8.190 8.290 14,202 -0.13(-1.54%)
Mar 10, 2023 8.260 8.600 8.110 8.420 40,891 +0.17(+2.06%)
Mar 09, 2023 7.640 8.370 7.500 8.250 98,155 -0.15(-1.79%)
Mar 08, 2023 8.490 8.510 8.270 8.400 8,642 -0.15(-1.75%)
Mar 07, 2023 8.420 8.580 8.420 8.550 10,450 -0.05(-0.58%)
Mar 06, 2023 8.560 8.600 8.500 8.600 9,514 +0.03(+0.35%)
Mar 03, 2023 8.430 8.610 8.280 8.570 21,836 +0.13(+1.54%)
Mar 02, 2023 8.360 8.500 8.360 8.440 9,733 +0.07(+0.84%)
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.