Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.25 11.50 11.10 11.50 23,663 +0.25(+2.22%)
Nov 29, 2011 11.16 11.25 11.01 11.25 14,290 +0.09(+0.81%)
Nov 28, 2011 11.12 11.23 11.08 11.16 14,251 +0.00(+0.00%)
Nov 25, 2011 11.25 11.33 11.16 11.16 16,482 -0.03(-0.27%)
Nov 24, 2011 11.20 11.35 11.10 11.19 30,195 +0.05(+0.45%)
Nov 23, 2011 11.21 11.21 11.00 11.14 31,920 -0.01(-0.09%)
Nov 22, 2011 10.99 11.20 10.90 11.15 29,674 +0.22(+2.01%)
Nov 21, 2011 11.05 11.07 10.86 10.93 33,302 -0.17(-1.53%)
Nov 18, 2011 11.14 11.19 11.05 11.10 11,617 +0.05(+0.45%)
Nov 17, 2011 11.40 11.40 10.94 11.05 20,664 -0.33(-2.90%)
Nov 16, 2011 11.12 11.38 11.00 11.38 26,420 +0.37(+3.36%)
Nov 15, 2011 10.71 11.15 10.68 11.01 46,778 +0.30(+2.80%)
Nov 14, 2011 10.61 10.85 10.61 10.71 32,269 +0.21(+2.00%)
Nov 11, 2011 10.70 10.78 10.47 10.50 75,250 -0.41(-3.76%)
Nov 10, 2011 10.99 10.99 10.81 10.91 28,526 +0.00(+0.00%)
Nov 09, 2011 10.98 11.04 10.84 10.91 26,410 +0.00(+0.00%)
Nov 08, 2011 10.96 10.96 10.83 10.91 21,407 +0.05(+0.46%)
Nov 07, 2011 11.01 11.01 10.83 10.86 14,413 -0.19(-1.72%)
Nov 04, 2011 11.00 11.05 10.98 11.05 22,357 +0.00(+0.00%)
Nov 03, 2011 11.00 11.24 10.92 11.05 34,996 +0.05(+0.45%)
Nov 02, 2011 10.75 11.00 10.71 11.00 25,830 +0.47(+4.46%)
Nov 01, 2011 10.66 10.90 10.42 10.53 75,385 -0.56(-5.05%)
Oct 31, 2011 11.17 11.17 10.90 11.09 24,675 -0.01(-0.09%)
Oct 28, 2011 11.11 11.28 11.10 11.10 15,480 +0.00(+0.00%)
Oct 27, 2011 11.13 11.27 11.03 11.10 22,142 -0.09(-0.80%)
Oct 26, 2011 11.23 11.25 11.13 11.19 47,932 -0.10(-0.89%)
Oct 25, 2011 11.23 11.38 11.10 11.29 69,055 +0.19(+1.71%)
Oct 24, 2011 10.69 11.32 10.69 11.10 71,290 +0.45(+4.23%)
Oct 21, 2011 10.41 10.71 10.41 10.65 46,492 +0.34(+3.30%)
Oct 20, 2011 10.11 10.39 10.11 10.31 22,612 +0.16(+1.58%)
Oct 19, 2011 9.820 10.15 9.820 10.15 44,429 +0.33(+3.36%)
Oct 18, 2011 9.850 9.870 9.710 9.820 42,585 -0.03(-0.30%)
Oct 17, 2011 10.13 10.13 9.800 9.850 35,543 +0.06(+0.61%)
Oct 14, 2011 9.690 10.08 9.690 9.790 136,493 +0.18(+1.87%)
Oct 13, 2011 9.850 9.850 9.600 9.610 26,650 -0.09(-0.93%)
Oct 12, 2011 9.610 9.980 9.600 9.700 39,587 +0.19(+2.00%)
Oct 11, 2011 9.700 9.790 9.510 9.510 69,601 -0.04(-0.42%)
Oct 07, 2011 9.700 9.920 9.550 9.550 28,896 -0.09(-0.93%)
Oct 06, 2011 9.790 9.790 9.600 9.640 32,061 +0.14(+1.47%)
Oct 05, 2011 9.370 9.600 9.180 9.500 78,372 +0.11(+1.17%)
Oct 04, 2011 10.00 10.00 9.060 9.390 161,509 -0.61(-6.10%)
Oct 03, 2011 10.21 10.31 9.910 10.00 50,750 -0.41(-3.94%)
Sep 30, 2011 10.29 10.48 10.16 10.41 17,672 +0.16(+1.56%)
Sep 29, 2011 10.44 10.50 10.00 10.25 38,577 -0.32(-3.03%)
Sep 28, 2011 10.55 10.59 10.50 10.57 19,769 +0.07(+0.67%)
Sep 27, 2011 10.50 10.70 10.48 10.50 33,705 +0.10(+0.96%)
Sep 26, 2011 10.45 10.56 10.40 10.40 21,684 +0.01(+0.10%)
Sep 23, 2011 10.67 10.67 10.29 10.39 38,672 -0.09(-0.86%)
Sep 22, 2011 10.82 10.85 10.45 10.48 27,890 -0.34(-3.14%)
Sep 21, 2011 11.01 11.10 10.81 10.82 23,243 -0.08(-0.73%)
Sep 20, 2011 10.92 11.16 10.90 10.90 27,035 -0.02(-0.18%)
Sep 19, 2011 11.12 11.12 10.87 10.92 17,363 -0.20(-1.80%)
Sep 16, 2011 10.80 11.12 10.75 11.12 81,591 +0.47(+4.41%)
Sep 15, 2011 10.10 10.70 10.10 10.65 27,841 +0.55(+5.45%)
Sep 14, 2011 10.10 10.10 9.900 10.10 64,011 +0.07(+0.70%)
Sep 13, 2011 10.39 10.39 10.00 10.03 34,801 -0.32(-3.09%)
Sep 12, 2011 10.26 10.48 10.21 10.35 27,900 +0.04(+0.39%)
Sep 09, 2011 10.37 10.64 10.30 10.31 24,255 -0.09(-0.87%)
Sep 08, 2011 10.73 10.73 10.40 10.40 38,965 -0.10(-0.95%)
Sep 07, 2011 10.78 10.78 10.50 10.50 41,843 -0.10(-0.94%)
Sep 06, 2011 10.74 10.74 10.50 10.60 24,216 -0.21(-1.94%)
Sep 02, 2011 10.97 10.97 10.81 10.81 69,420 -0.28(-2.52%)
Sep 01, 2011 10.80 11.09 10.80 11.09 20,804 +0.23(+2.12%)
Aug 31, 2011 10.84 10.94 10.76 10.86 32,550 -0.01(-0.09%)
Aug 30, 2011 11.08 11.08 10.83 10.87 22,915 -0.16(-1.45%)
Aug 29, 2011 10.87 11.12 10.87 11.03 26,387 +0.13(+1.19%)
Aug 26, 2011 10.97 11.00 10.87 10.90 36,406 +0.08(+0.74%)
Aug 25, 2011 10.82 11.10 10.78 10.82 23,246 -0.06(-0.55%)
Aug 24, 2011 10.64 10.88 10.64 10.88 26,062 +0.13(+1.21%)
Aug 23, 2011 10.75 10.86 10.70 10.75 21,615 +0.05(+0.47%)
Aug 22, 2011 10.54 10.97 10.54 10.70 20,181 +0.15(+1.42%)
Aug 19, 2011 10.35 10.60 10.35 10.55 21,455 +0.05(+0.48%)
Aug 18, 2011 10.50 10.65 10.45 10.50 41,775 -0.39(-3.58%)
Aug 17, 2011 11.01 11.01 10.79 10.89 29,849 -0.16(-1.45%)
Aug 16, 2011 11.34 11.34 10.95 11.05 40,647 -0.22(-1.95%)
Aug 15, 2011 11.60 11.64 11.27 11.27 70,872 +0.00(+0.00%)
Aug 12, 2011 10.43 11.40 10.43 11.27 64,816 +0.95(+9.21%)
Aug 11, 2011 10.19 10.35 10.19 10.32 45,721 -0.03(-0.29%)
Aug 10, 2011 10.28 10.35 10.01 10.35 91,170 +0.35(+3.50%)
Aug 09, 2011 9.610 10.19 9.600 10.00 85,317 -0.19(-1.86%)
Aug 08, 2011 9.250 10.19 9.250 10.19 131,365 +0.39(+3.98%)
Aug 05, 2011 9.960 10.34 9.680 9.800 74,803 -0.20(-2.00%)
Aug 04, 2011 10.50 10.62 9.930 10.00 110,334 -0.60(-5.66%)
Aug 03, 2011 10.18 10.60 8.880 10.60 320,402 +0.28(+2.71%)
Aug 02, 2011 11.02 11.16 10.30 10.32 111,543 -0.70(-6.35%)
Jul 29, 2011 10.87 11.13 10.85 11.02 53,179 -0.06(-0.54%)
Jul 28, 2011 11.40 11.40 10.85 11.08 61,548 -0.42(-3.65%)
Jul 27, 2011 11.63 11.70 11.50 11.50 32,552 -0.18(-1.54%)
Jul 26, 2011 11.65 11.74 11.60 11.68 29,166 -0.02(-0.17%)
Jul 25, 2011 11.77 11.84 11.64 11.70 40,088 +0.00(+0.00%)
Jul 22, 2011 11.95 11.96 11.68 11.70 24,542 +0.03(+0.26%)
Jul 21, 2011 11.75 11.96 11.67 11.67 18,835 -0.07(-0.60%)
Jul 20, 2011 11.57 11.90 11.57 11.74 19,056 +0.14(+1.21%)
Jul 19, 2011 11.96 11.96 11.60 11.60 26,754 -0.23(-1.94%)
Jul 18, 2011 11.80 11.98 11.80 11.83 24,734 +0.00(+0.00%)
Jul 15, 2011 11.80 11.95 11.80 11.83 20,978 +0.00(+0.00%)
Jul 14, 2011 12.00 12.00 11.80 11.83 16,406 -0.07(-0.59%)
Jul 13, 2011 11.80 12.00 11.75 11.90 15,472 +0.10(+0.85%)
Jul 12, 2011 11.90 11.90 11.68 11.80 23,737 -0.20(-1.67%)
Jul 11, 2011 12.18 12.18 11.91 12.00 34,488 -0.08(-0.66%)
Jul 08, 2011 12.00 12.24 12.00 12.08 28,541 +0.10(+0.83%)
Jul 07, 2011 12.29 12.29 11.91 11.98 14,842 -0.12(-0.99%)
Jul 06, 2011 12.00 12.13 11.99 12.10 18,244 +0.00(+0.00%)
Jul 05, 2011 12.09 12.40 11.96 12.10 39,411 +0.00(+0.00%)
Jul 04, 2011 11.92 12.10 11.85 12.10 32,142 +0.22(+1.85%)
Jun 30, 2011 11.75 11.97 11.75 11.88 37,533 +0.13(+1.11%)
Jun 29, 2011 11.60 11.75 11.58 11.75 15,200 +0.17(+1.47%)
Jun 28, 2011 11.54 11.79 11.54 11.58 8,141 -0.07(-0.60%)
Jun 27, 2011 11.72 11.85 11.53 11.65 25,746 -0.04(-0.34%)
Jun 24, 2011 11.87 11.87 11.52 11.69 24,588 -0.11(-0.93%)
Jun 23, 2011 11.90 11.99 11.69 11.80 29,176 +0.00(+0.00%)
Jun 22, 2011 11.75 12.03 11.74 11.80 30,140 +0.13(+1.11%)
Jun 21, 2011 11.99 12.00 11.50 11.67 43,223 -0.33(-2.75%)
Jun 20, 2011 11.60 12.00 11.84 12.00 57,343 +0.45(+3.90%)
Jun 17, 2011 11.36 11.60 11.35 11.55 50,622 -0.09(-0.77%)
Jun 16, 2011 11.40 11.64 11.30 11.64 46,669 +0.14(+1.22%)
Jun 15, 2011 11.52 11.64 11.40 11.50 23,569 -0.10(-0.86%)
Jun 14, 2011 11.10 11.70 11.10 11.60 75,351 +0.46(+4.13%)
Jun 13, 2011 11.41 11.59 10.75 11.14 119,469 -0.49(-4.21%)
Jun 10, 2011 11.75 12.00 11.49 11.63 60,024 -0.12(-1.02%)
Jun 09, 2011 11.75 12.10 11.57 11.75 61,099 -0.05(-0.42%)
Jun 08, 2011 12.40 12.40 11.79 11.80 156,081 -0.67(-5.37%)
Jun 07, 2011 12.50 12.50 12.20 12.47 42,060 -0.03(-0.24%)
Jun 06, 2011 12.72 12.72 12.40 12.50 53,142 -0.22(-1.73%)
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.