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 (%)
Sep 30, 2020
4.270
4.390
4.250
4.370
234,836
+0.12(+2.82%)
Sep 29, 2020
4.390
4.390
4.200
4.250
44,380
-0.14(-3.19%)
Sep 28, 2020
4.360
4.420
4.360
4.390
67,148
+0.04(+0.92%)
Sep 25, 2020
4.300
4.370
4.250
4.350
31,630
+0.06(+1.40%)
Sep 24, 2020
4.180
4.330
4.110
4.290
68,142
+0.09(+2.14%)
Sep 23, 2020
4.330
4.350
4.120
4.200
47,652
-0.11(-2.55%)
Sep 22, 2020
4.200
4.360
4.200
4.310
47,428
+0.09(+2.13%)
Sep 21, 2020
4.250
4.300
4.050
4.220
129,661
-0.12(-2.76%)
Sep 18, 2020
4.410
4.440
4.310
4.340
70,159
-0.07(-1.59%)
Sep 17, 2020
4.370
4.420
4.370
4.410
31,768
+0.01(+0.23%)
Sep 16, 2020
4.400
4.440
4.380
4.400
29,061
+0.01(+0.23%)
Sep 15, 2020
4.380
4.420
4.340
4.390
32,965
-0.01(-0.23%)
Sep 14, 2020
4.310
4.440
4.310
4.400
40,855
+0.04(+0.92%)
Sep 11, 2020
4.320
4.390
4.250
4.360
72,220
+0.02(+0.46%)
Sep 10, 2020
4.340
4.360
4.290
4.340
56,595
+0.00(+0.00%)
Sep 09, 2020
4.310
4.390
4.310
4.340
48,410
-0.01(-0.23%)
Sep 08, 2020
4.340
4.430
4.220
4.350
140,317
-0.03(-0.68%)
Sep 04, 2020
4.380
4.380
4.380
0
-0.02(-0.45%)
Sep 03, 2020
4.410
4.460
4.390
4.400
24,951
-0.02(-0.45%)
Sep 02, 2020
4.320
4.440
4.320
4.420
67,803
+0.08(+1.84%)
Sep 01, 2020
4.380
4.420
4.230
4.340
134,333
-0.01(-0.23%)
Aug 31, 2020
4.480
4.480
4.330
4.350
31,451
-0.14(-3.12%)
Aug 28, 2020
4.420
4.490
4.390
4.490
39,025
+0.08(+1.81%)
Aug 27, 2020
4.450
4.570
4.360
4.410
93,548
-0.02(-0.45%)
Aug 26, 2020
4.400
4.430
4.310
4.430
112,047
+0.03(+0.68%)
Aug 25, 2020
4.380
4.440
4.340
4.400
58,263
+0.05(+1.15%)
Aug 24, 2020
4.400
4.400
4.300
4.350
122,280
-0.01(-0.23%)
Aug 21, 2020
4.390
4.430
4.340
4.360
74,059
-0.06(-1.36%)
Aug 20, 2020
4.270
4.450
4.150
4.420
108,664
+0.12(+2.79%)
Aug 19, 2020
4.130
4.320
4.100
4.300
141,327
+0.20(+4.88%)
Aug 18, 2020
4.070
4.120
4.000
4.100
87,717
+0.04(+0.99%)
Aug 17, 2020
4.140
4.250
4.000
4.060
107,960
-0.06(-1.46%)
Aug 14, 2020
4.170
4.250
4.110
4.120
142,902
-0.06(-1.44%)
Aug 13, 2020
3.970
4.190
3.970
4.180
160,839
+0.31(+8.01%)
Aug 12, 2020
3.850
3.920
3.850
3.870
40,277
+0.00(+0.00%)
Aug 11, 2020
3.800
3.900
3.760
3.870
100,773
+0.10(+2.65%)
Aug 10, 2020
3.780
3.860
3.760
3.770
66,553
+0.01(+0.27%)
Aug 07, 2020
3.790
3.830
3.750
3.760
55,914
-0.03(-0.79%)
Aug 06, 2020
3.840
3.870
3.750
3.790
45,955
-0.04(-1.04%)
Aug 05, 2020
3.890
3.950
3.800
3.830
80,525
+0.00(+0.00%)
Aug 04, 2020
3.860
3.940
3.800
3.830
86,534
-0.01(-0.26%)
Jul 31, 2020
3.840
3.840
3.840
0
+0.00(+0.00%)
Jul 30, 2020
3.820
3.840
3.750
3.840
29,050
+0.03(+0.79%)
Jul 29, 2020
3.790
3.850
3.750
3.810
24,753
+0.02(+0.53%)
Jul 28, 2020
3.750
3.850
3.750
3.790
34,664
+0.05(+1.34%)
Jul 27, 2020
3.760
3.800
3.740
3.740
59,527
-0.01(-0.27%)
Jul 24, 2020
3.760
3.850
3.740
3.750
31,942
+0.00(+0.00%)
Jul 23, 2020
3.930
3.930
3.730
3.750
19,137
+0.01(+0.27%)
Jul 22, 2020
3.710
3.760
3.700
3.740
41,704
+0.01(+0.27%)
Jul 21, 2020
3.740
3.810
3.700
3.730
80,342
+0.02(+0.54%)
Jul 20, 2020
3.780
3.810
3.710
3.710
51,270
-0.04(-1.07%)
Jul 17, 2020
3.780
3.880
3.720
3.750
97,503
+0.00(+0.00%)
Jul 16, 2020
3.840
3.860
3.750
3.750
87,332
-0.13(-3.35%)
Jul 15, 2020
3.750
3.900
3.720
3.880
78,594
+0.13(+3.47%)
Jul 14, 2020
3.700
3.760
3.650
3.750
46,911
+0.06(+1.63%)
Jul 13, 2020
3.770
3.780
3.690
3.690
56,755
+0.00(+0.00%)
Jul 10, 2020
3.730
3.790
3.670
3.690
73,077
-0.05(-1.34%)
Jul 09, 2020
3.800
3.880
3.740
3.740
67,072
-0.05(-1.32%)
Jul 08, 2020
3.820
3.860
3.720
3.790
83,434
-0.06(-1.56%)
Jul 07, 2020
3.980
4.010
3.800
3.850
114,796
-0.15(-3.75%)
Jul 06, 2020
4.140
4.200
4.000
4.000
73,482
-0.10(-2.44%)
Jul 03, 2020
4.260
4.270
4.060
4.100
80,216
-0.15(-3.53%)
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
.