Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Medical Facilities Corp
(TSX:
DR
)
12.21
+0.27 (+2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
4.200
4.200
4.050
4.090
110,058
-0.12(-2.85%)
Jan 30, 2020
4.370
4.370
4.180
4.210
190,350
-0.17(-3.88%)
Jan 29, 2020
4.420
4.450
4.370
4.380
103,090
-0.05(-1.13%)
Jan 28, 2020
4.470
4.500
4.420
4.430
121,992
-0.07(-1.56%)
Jan 27, 2020
4.550
4.570
4.480
4.500
141,245
-0.11(-2.39%)
Jan 24, 2020
4.660
4.790
4.600
4.610
181,846
-0.12(-2.54%)
Jan 23, 2020
4.610
4.810
4.580
4.730
206,326
+0.12(+2.60%)
Jan 22, 2020
4.650
4.660
4.590
4.610
123,179
-0.04(-0.86%)
Jan 21, 2020
4.750
4.750
4.610
4.650
206,546
-0.10(-2.11%)
Jan 20, 2020
4.780
4.790
4.720
4.750
61,759
-0.08(-1.66%)
Jan 17, 2020
4.880
4.910
4.810
4.830
57,083
-0.02(-0.41%)
Jan 16, 2020
4.820
4.920
4.780
4.850
118,488
+0.07(+1.46%)
Jan 15, 2020
4.730
4.880
4.730
4.780
123,098
+0.01(+0.21%)
Jan 14, 2020
4.700
4.770
4.700
4.770
78,696
+0.02(+0.42%)
Jan 13, 2020
4.750
4.750
4.630
4.750
61,126
-0.01(-0.21%)
Jan 10, 2020
4.750
4.800
4.700
4.760
111,829
-0.01(-0.21%)
Jan 09, 2020
4.560
4.800
4.540
4.770
243,096
+0.23(+5.07%)
Jan 08, 2020
4.610
4.680
4.540
4.540
134,027
-0.12(-2.58%)
Jan 07, 2020
4.540
4.700
4.540
4.660
161,250
+0.11(+2.42%)
Jan 06, 2020
4.660
4.660
4.470
4.550
223,486
-0.08(-1.73%)
Jan 03, 2020
4.700
4.750
4.610
4.630
170,736
-0.14(-2.94%)
Jan 02, 2020
4.790
4.860
4.700
4.770
133,916
-0.03(-0.63%)
Dec 31, 2019
4.800
4.800
4.800
0
+0.10(+2.13%)
Dec 30, 2019
4.740
4.790
4.680
4.700
142,790
-0.02(-0.42%)
Dec 27, 2019
4.760
4.760
4.640
4.720
314,218
-0.03(-0.63%)
Dec 24, 2019
4.750
4.750
4.750
0
-0.02(-0.42%)
Dec 23, 2019
4.900
4.950
4.760
4.770
233,278
-0.10(-2.05%)
Dec 20, 2019
4.960
4.970
4.820
4.870
253,370
-0.09(-1.81%)
Dec 19, 2019
4.920
5.000
4.890
4.960
139,887
+0.05(+1.02%)
Dec 18, 2019
4.900
4.950
4.780
4.910
351,318
-0.04(-0.81%)
Dec 17, 2019
5.050
5.070
4.930
4.950
218,901
-0.08(-1.59%)
Dec 16, 2019
5.000
5.050
4.860
5.030
223,807
+0.03(+0.60%)
Dec 13, 2019
4.830
5.040
4.830
5.000
269,043
+0.20(+4.17%)
Dec 12, 2019
4.760
4.880
4.690
4.800
134,668
+0.04(+0.84%)
Dec 11, 2019
5.100
5.120
4.760
4.760
413,204
-0.29(-5.74%)
Dec 10, 2019
4.830
5.080
4.780
5.050
391,274
+0.25(+5.21%)
Dec 09, 2019
4.500
4.830
4.500
4.800
627,107
+0.35(+7.87%)
Dec 06, 2019
4.400
4.500
4.360
4.450
170,608
+0.03(+0.68%)
Dec 05, 2019
4.440
4.500
4.310
4.420
181,293
-0.02(-0.45%)
Dec 04, 2019
4.640
4.650
4.350
4.440
304,355
-0.15(-3.27%)
Dec 03, 2019
4.480
4.610
4.470
4.590
177,771
+0.14(+3.15%)
Dec 02, 2019
4.700
4.720
4.440
4.450
322,845
-0.26(-5.52%)
Nov 29, 2019
4.750
4.890
4.700
4.710
123,690
-0.01(-0.21%)
Nov 28, 2019
4.700
4.750
4.700
4.720
53,680
-0.01(-0.21%)
Nov 27, 2019
4.830
4.900
4.700
4.730
195,637
-0.11(-2.27%)
Nov 26, 2019
5.200
5.230
4.820
4.840
874,332
-0.34(-6.56%)
Nov 25, 2019
4.850
5.300
4.720
5.180
565,470
+0.31(+6.37%)
Nov 22, 2019
4.600
4.900
4.600
4.870
422,307
+0.27(+5.87%)
Nov 21, 2019
4.620
4.680
4.540
4.600
249,005
-0.02(-0.43%)
Nov 20, 2019
4.470
4.640
4.390
4.620
361,329
+0.17(+3.82%)
Nov 19, 2019
4.440
4.570
4.400
4.450
334,407
-0.03(-0.67%)
Nov 18, 2019
4.670
4.690
4.390
4.480
396,498
-0.20(-4.27%)
Nov 15, 2019
4.730
4.910
4.640
4.680
269,847
-0.09(-1.89%)
Nov 14, 2019
4.800
4.800
4.630
4.770
304,029
-0.07(-1.45%)
Nov 13, 2019
5.040
5.090
4.760
4.840
283,651
-0.20(-3.97%)
Nov 12, 2019
4.600
5.290
4.600
5.040
712,063
+0.40(+8.62%)
Nov 11, 2019
4.920
4.930
4.540
4.640
587,443
-0.35(-7.01%)
Nov 08, 2019
5.500
5.600
4.910
4.990
1,034,850
-0.71(-12.46%)
Nov 07, 2019
6.300
6.900
5.420
5.700
1,810,940
-2.12(-27.11%)
Nov 06, 2019
7.830
7.920
7.780
7.820
91,153
-0.01(-0.13%)
Nov 05, 2019
8.060
8.250
7.780
7.830
210,395
-0.23(-2.85%)
Nov 04, 2019
7.860
8.100
7.820
8.060
227,242
+0.22(+2.81%)
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
.