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
)
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:
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 (%)
Oct 31, 2019
7.920
8.060
7.750
7.820
178,264
-0.08(-1.01%)
Oct 30, 2019
7.790
7.970
7.690
7.900
122,913
+0.10(+1.28%)
Oct 29, 2019
7.880
7.880
7.650
7.800
164,102
-0.06(-0.76%)
Oct 28, 2019
7.830
8.040
7.800
7.860
209,570
-0.02(-0.25%)
Oct 25, 2019
7.830
8.000
7.830
7.880
126,344
+0.08(+1.03%)
Oct 24, 2019
8.250
8.280
7.750
7.800
264,369
-0.40(-4.88%)
Oct 23, 2019
7.960
8.210
7.960
8.200
164,740
+0.25(+3.14%)
Oct 22, 2019
7.880
8.200
7.750
7.950
293,579
+0.12(+1.53%)
Oct 21, 2019
7.780
8.020
7.780
7.830
131,567
+0.07(+0.90%)
Oct 18, 2019
7.660
7.830
7.620
7.760
141,256
+0.14(+1.84%)
Oct 17, 2019
7.370
7.840
7.370
7.620
247,742
+0.27(+3.67%)
Oct 16, 2019
7.120
7.360
7.050
7.350
124,238
+0.21(+2.94%)
Oct 15, 2019
7.390
7.390
7.120
7.140
200,071
-0.25(-3.38%)
Oct 11, 2019
7.390
7.390
7.390
0
+0.00(+0.00%)
Oct 10, 2019
7.430
7.490
7.370
7.390
91,147
-0.03(-0.40%)
Oct 09, 2019
7.360
7.520
7.360
7.420
90,939
+0.09(+1.23%)
Oct 08, 2019
7.430
7.470
7.250
7.330
128,109
-0.15(-2.01%)
Oct 07, 2019
7.430
7.650
7.320
7.480
99,672
+0.02(+0.27%)
Oct 04, 2019
7.320
7.600
7.260
7.460
157,696
+0.14(+1.91%)
Oct 03, 2019
7.370
7.370
7.110
7.320
158,495
-0.06(-0.81%)
Oct 02, 2019
7.460
7.560
7.140
7.380
198,200
-0.09(-1.20%)
Oct 01, 2019
8.040
8.060
7.460
7.470
195,244
-0.56(-6.97%)
Sep 30, 2019
8.090
8.150
7.900
8.030
380,150
-0.05(-0.62%)
Sep 27, 2019
8.010
8.150
7.990
8.080
170,897
+0.00(+0.00%)
Sep 26, 2019
7.990
8.110
7.930
8.080
135,353
+0.12(+1.51%)
Sep 25, 2019
8.010
8.040
7.960
7.960
135,405
-0.05(-0.62%)
Sep 24, 2019
8.040
8.060
7.920
8.010
218,396
-0.04(-0.50%)
Sep 23, 2019
7.950
8.080
7.950
8.050
117,689
+0.04(+0.50%)
Sep 20, 2019
7.970
8.040
7.900
8.010
180,240
+0.02(+0.25%)
Sep 19, 2019
7.950
8.030
7.930
7.990
105,603
+0.07(+0.88%)
Sep 18, 2019
7.960
8.020
7.860
7.920
115,334
-0.01(-0.13%)
Sep 17, 2019
8.030
8.030
7.870
7.930
203,383
-0.10(-1.25%)
Sep 16, 2019
8.030
8.090
7.920
8.030
111,120
-0.01(-0.12%)
Sep 13, 2019
8.090
8.170
7.850
8.040
146,478
-0.01(-0.12%)
Sep 12, 2019
7.830
8.070
7.750
8.050
202,477
+0.30(+3.87%)
Sep 11, 2019
7.700
7.820
7.510
7.750
185,295
+0.07(+0.91%)
Sep 10, 2019
7.780
7.930
7.600
7.680
294,559
-0.08(-1.03%)
Sep 09, 2019
7.500
7.940
7.280
7.760
229,220
+0.29(+3.88%)
Sep 06, 2019
7.190
7.530
7.120
7.470
208,817
+0.29(+4.04%)
Sep 05, 2019
6.670
7.280
6.650
7.180
322,701
+0.51(+7.65%)
Sep 04, 2019
6.550
6.720
6.490
6.670
193,501
+0.05(+0.76%)
Sep 03, 2019
6.760
6.760
6.500
6.620
278,396
-0.12(-1.78%)
Aug 30, 2019
6.740
6.740
6.740
0
-0.05(-0.74%)
Aug 29, 2019
6.900
6.900
6.650
6.790
157,166
-0.14(-2.02%)
Aug 28, 2019
7.010
7.020
6.900
6.930
151,078
-0.13(-1.84%)
Aug 27, 2019
7.010
7.130
6.980
7.060
138,684
+0.05(+0.71%)
Aug 26, 2019
7.040
7.100
6.930
7.010
158,320
-0.02(-0.28%)
Aug 23, 2019
7.080
7.130
6.920
7.030
186,616
-0.07(-0.99%)
Aug 22, 2019
6.860
7.230
6.860
7.100
250,056
+0.26(+3.80%)
Aug 21, 2019
6.960
6.960
6.690
6.840
172,180
-0.11(-1.58%)
Aug 20, 2019
7.250
7.320
6.880
6.950
192,031
-0.28(-3.87%)
Aug 19, 2019
7.060
7.570
7.060
7.230
192,453
+0.21(+2.99%)
Aug 16, 2019
7.010
7.200
6.970
7.020
214,937
-0.11(-1.54%)
Aug 15, 2019
7.100
7.310
6.980
7.130
288,479
-0.04(-0.56%)
Aug 14, 2019
7.710
7.720
7.120
7.170
401,246
-0.64(-8.19%)
Aug 13, 2019
7.990
8.050
7.570
7.810
365,256
-0.15(-1.88%)
Aug 12, 2019
8.640
8.640
7.890
7.960
472,891
-0.72(-8.29%)
Aug 09, 2019
8.420
9.200
8.420
8.680
479,518
-0.07(-0.80%)
Aug 08, 2019
10.89
10.89
8.210
8.750
1,084,241
-3.13(-26.35%)
Aug 07, 2019
12.03
12.21
11.80
11.88
210,442
-0.12(-1.00%)
Aug 06, 2019
12.05
12.19
11.90
12.00
136,485
-0.09(-0.74%)
Aug 02, 2019
12.09
12.09
12.09
0
-0.42(-3.36%)
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
.