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
)
11.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024
10.88
11.25
10.88
11.18
77,136
+0.32(+2.95%)
Apr 26, 2024
10.90
10.95
10.83
10.86
44,605
-0.10(-0.91%)
Apr 25, 2024
11.05
11.23
10.92
10.96
67,210
-0.09(-0.81%)
Apr 24, 2024
11.02
11.24
11.02
11.05
63,576
-0.09(-0.81%)
Apr 23, 2024
11.01
11.24
11.01
11.14
53,712
+0.13(+1.18%)
Apr 22, 2024
10.96
11.17
10.96
11.01
28,802
-0.02(-0.18%)
Apr 19, 2024
11.17
11.18
11.01
11.03
59,079
-0.04(-0.36%)
Apr 18, 2024
11.01
11.10
10.99
11.07
42,198
+0.06(+0.54%)
Apr 17, 2024
11.04
11.17
10.99
11.01
30,209
-0.15(-1.34%)
Apr 16, 2024
11.03
11.20
10.99
11.16
48,273
+0.17(+1.55%)
Apr 15, 2024
10.86
11.05
10.86
10.99
36,766
+0.04(+0.37%)
Apr 12, 2024
11.05
11.05
10.88
10.95
38,715
-0.04(-0.36%)
Apr 11, 2024
11.08
11.08
10.97
10.99
37,925
+0.03(+0.27%)
Apr 10, 2024
10.91
11.17
10.87
10.96
46,931
-0.08(-0.72%)
Apr 09, 2024
10.80
11.12
10.75
11.04
112,617
+0.24(+2.22%)
Apr 08, 2024
10.50
10.81
10.50
10.80
141,714
+0.30(+2.86%)
Apr 05, 2024
10.50
10.75
10.50
10.50
35,242
-0.02(-0.19%)
Apr 04, 2024
10.54
10.55
10.49
10.52
32,888
+0.02(+0.19%)
Apr 03, 2024
10.53
10.53
10.47
10.50
33,912
+0.01(+0.10%)
Apr 02, 2024
10.51
10.52
10.40
10.49
26,945
+0.01(+0.10%)
Apr 01, 2024
10.48
10.58
10.41
10.48
42,736
+0.13(+1.26%)
Mar 28, 2024
10.35
0
-0.08(-0.77%)
Mar 27, 2024
10.45
10.51
10.28
10.43
29,575
+0.03(+0.29%)
Mar 26, 2024
10.49
10.49
10.24
10.40
37,377
+0.13(+1.27%)
Mar 25, 2024
10.49
10.50
10.22
10.27
48,260
-0.01(-0.10%)
Mar 22, 2024
10.68
10.70
10.28
10.28
29,029
-0.40(-3.75%)
Mar 21, 2024
10.59
10.70
10.47
10.68
70,953
+0.10(+0.95%)
Mar 20, 2024
10.41
10.59
10.41
10.58
37,625
+0.10(+0.95%)
Mar 19, 2024
10.40
10.53
10.39
10.48
20,334
+0.03(+0.29%)
Mar 18, 2024
10.20
10.58
10.19
10.45
126,438
+0.26(+2.55%)
Mar 15, 2024
10.15
10.24
9.790
10.19
72,822
+0.04(+0.39%)
Mar 14, 2024
9.600
10.35
9.600
10.15
222,546
+0.82(+8.79%)
Mar 13, 2024
9.150
9.440
9.100
9.330
170,733
+0.20(+2.19%)
Mar 12, 2024
9.100
9.200
9.030
9.130
40,751
+0.10(+1.11%)
Mar 11, 2024
8.960
9.140
8.960
9.030
47,206
+0.00(+0.00%)
Mar 08, 2024
9.020
9.200
9.000
9.030
74,305
-0.12(-1.31%)
Mar 07, 2024
9.180
9.330
9.070
9.150
58,950
-0.07(-0.76%)
Mar 06, 2024
9.260
9.350
9.220
9.220
43,457
-0.04(-0.43%)
Mar 05, 2024
9.490
9.590
9.170
9.260
86,018
-0.45(-4.63%)
Mar 04, 2024
9.710
9.900
9.690
9.710
22,793
-0.19(-1.92%)
Mar 01, 2024
9.810
9.970
9.810
9.900
10,807
+0.07(+0.71%)
Feb 29, 2024
9.970
9.980
9.800
9.830
49,658
-0.14(-1.40%)
Feb 28, 2024
10.10
10.10
9.880
9.970
18,435
-0.11(-1.09%)
Feb 27, 2024
10.00
10.15
10.00
10.08
48,290
+0.03(+0.30%)
Feb 26, 2024
10.03
10.10
9.900
10.05
42,714
+0.00(+0.00%)
Feb 23, 2024
9.750
10.05
9.670
10.05
152,660
+0.30(+3.08%)
Feb 22, 2024
9.610
9.750
9.610
9.750
31,555
+0.07(+0.72%)
Feb 21, 2024
9.350
9.750
9.350
9.680
45,156
+0.18(+1.89%)
Feb 20, 2024
9.560
9.770
9.430
9.500
58,709
-0.27(-2.76%)
Feb 16, 2024
9.770
0
+0.20(+2.09%)
Feb 15, 2024
9.650
9.670
9.500
9.570
45,565
+0.05(+0.53%)
Feb 14, 2024
9.550
9.800
9.500
9.520
28,616
-0.02(-0.21%)
Feb 13, 2024
9.280
9.660
9.280
9.540
16,469
-0.06(-0.63%)
Feb 12, 2024
9.300
9.720
9.300
9.600
69,305
+0.16(+1.69%)
Feb 09, 2024
9.740
9.740
9.380
9.440
24,655
-0.05(-0.53%)
Feb 08, 2024
9.210
9.550
9.210
9.490
51,043
+0.24(+2.59%)
Feb 07, 2024
9.270
9.310
9.200
9.250
32,168
-0.06(-0.64%)
Feb 06, 2024
9.530
9.640
9.290
9.310
54,344
-0.22(-2.31%)
Feb 05, 2024
9.450
9.680
9.450
9.530
114,185
-0.01(-0.10%)
Feb 02, 2024
9.400
9.720
9.390
9.540
107,092
+0.04(+0.42%)
Feb 01, 2024
9.330
9.580
9.330
9.500
18,952
+0.08(+0.85%)
Jan 31, 2024
9.300
9.580
9.300
9.420
81,091
+0.12(+1.29%)
Jan 30, 2024
9.420
9.550
9.300
9.300
22,927
-0.25(-2.62%)
Jan 29, 2024
9.490
9.610
9.470
9.550
19,164
-0.04(-0.42%)
Jan 26, 2024
9.900
9.940
9.520
9.590
27,394
-0.28(-2.84%)
Jan 25, 2024
9.490
9.930
9.490
9.870
101,085
+0.29(+3.03%)
Jan 24, 2024
9.010
9.690
9.010
9.580
222,995
+0.46(+5.04%)
Jan 23, 2024
9.070
9.160
9.070
9.120
42,352
+0.05(+0.55%)
Jan 22, 2024
9.000
9.100
9.000
9.070
50,060
+0.05(+0.55%)
Jan 19, 2024
9.100
9.150
9.010
9.020
38,480
-0.12(-1.31%)
Jan 18, 2024
9.070
9.140
9.060
9.140
59,563
+0.02(+0.22%)
Jan 17, 2024
9.170
9.190
9.050
9.120
201,109
-0.07(-0.76%)
Jan 16, 2024
9.060
9.190
9.060
9.190
63,064
+0.13(+1.43%)
Jan 15, 2024
8.900
9.120
8.900
9.060
27,880
+0.08(+0.89%)
Jan 12, 2024
8.990
9.110
8.960
8.980
58,231
-0.12(-1.32%)
Jan 11, 2024
9.050
9.190
9.000
9.100
92,951
+0.08(+0.89%)
Jan 10, 2024
8.890
9.080
8.890
9.020
85,596
+0.12(+1.35%)
Jan 09, 2024
8.850
8.900
8.840
8.900
125,707
+0.05(+0.56%)
Jan 08, 2024
8.840
8.910
8.760
8.850
84,697
-0.02(-0.23%)
Jan 05, 2024
8.840
8.900
8.840
8.870
20,425
-0.03(-0.34%)
Jan 04, 2024
8.900
8.900
8.830
8.900
50,609
+0.03(+0.34%)
Jan 03, 2024
8.870
8.930
8.860
8.870
20,279
-0.07(-0.78%)
Jan 02, 2024
8.950
9.000
8.890
8.940
72,040
-0.04(-0.45%)
Dec 29, 2023
8.980
0
+0.04(+0.45%)
Dec 28, 2023
8.730
8.950
8.730
8.940
119,590
+0.08(+0.90%)
Dec 27, 2023
8.900
8.900
8.820
8.860
42,180
-0.06(-0.67%)
Dec 22, 2023
8.920
0
+0.02(+0.22%)
Dec 21, 2023
8.770
8.900
8.690
8.900
77,506
+0.20(+2.30%)
Dec 20, 2023
8.770
8.850
8.680
8.700
27,586
-0.18(-2.03%)
Dec 19, 2023
8.800
8.900
8.760
8.880
22,118
+0.02(+0.23%)
Dec 18, 2023
9.000
9.000
8.710
8.860
27,737
-0.05(-0.56%)
Dec 15, 2023
8.960
8.990
8.840
8.910
11,696
-0.03(-0.34%)
Dec 14, 2023
9.000
9.000
8.930
8.940
9,407
-0.06(-0.67%)
Dec 13, 2023
8.970
9.000
8.850
9.000
85,080
+0.04(+0.45%)
Dec 12, 2023
8.810
9.000
8.810
8.960
51,861
+0.02(+0.22%)
Dec 11, 2023
8.950
8.950
8.830
8.940
65,998
+0.00(+0.00%)
Dec 08, 2023
8.910
8.980
8.910
8.940
24,457
-0.05(-0.56%)
Dec 07, 2023
8.910
9.000
8.860
8.990
59,852
+0.08(+0.90%)
Dec 06, 2023
8.940
8.950
8.870
8.910
19,478
-0.04(-0.45%)
Dec 05, 2023
8.900
8.950
8.850
8.950
40,631
+0.05(+0.56%)
Dec 04, 2023
8.840
8.930
8.810
8.900
38,971
+0.06(+0.68%)
Dec 01, 2023
8.740
8.900
8.740
8.840
17,324
-0.02(-0.23%)
Nov 30, 2023
8.890
8.900
8.850
8.860
28,712
-0.02(-0.23%)
Nov 29, 2023
8.850
8.940
8.770
8.880
29,295
-0.02(-0.22%)
Nov 28, 2023
8.730
8.920
8.640
8.900
34,833
+0.17(+1.95%)
Nov 27, 2023
8.630
8.730
8.530
8.730
30,444
+0.10(+1.16%)
Nov 24, 2023
8.670
8.680
8.600
8.630
11,345
+0.00(+0.00%)
Nov 23, 2023
8.680
8.690
8.630
8.630
3,430
-0.05(-0.58%)
Nov 22, 2023
8.660
8.720
8.630
8.680
11,948
+0.06(+0.70%)
Nov 21, 2023
8.440
8.680
8.310
8.620
48,512
+0.08(+0.94%)
Nov 20, 2023
8.650
8.750
8.420
8.540
39,232
-0.17(-1.95%)
Nov 17, 2023
8.770
8.770
8.540
8.710
26,370
+0.14(+1.63%)
Nov 16, 2023
8.760
8.790
8.570
8.570
20,528
-0.24(-2.72%)
Nov 15, 2023
8.690
8.920
8.690
8.810
54,414
-0.04(-0.45%)
Nov 14, 2023
8.990
9.190
8.670
8.850
52,623
-0.09(-1.01%)
Nov 13, 2023
8.840
9.020
8.730
8.940
32,530
-0.07(-0.78%)
Nov 10, 2023
8.890
9.010
8.720
9.010
67,781
+0.00(+0.00%)
Nov 09, 2023
8.690
9.100
8.400
9.010
35,530
-0.01(-0.11%)
Nov 08, 2023
8.980
9.050
8.980
9.020
7,384
+0.01(+0.11%)
Nov 07, 2023
9.040
9.050
8.900
9.010
21,044
-0.03(-0.33%)
Nov 06, 2023
8.970
9.040
8.870
9.040
9,140
+0.00(+0.00%)
Nov 03, 2023
8.810
9.150
8.810
9.040
35,571
-0.18(-1.95%)
Nov 02, 2023
8.860
9.220
8.860
9.220
12,380
+0.12(+1.32%)
Nov 01, 2023
8.970
9.280
8.970
9.100
4,891
-0.08(-0.87%)
Oct 31, 2023
8.840
9.220
8.840
9.180
24,781
+0.34(+3.85%)
Oct 30, 2023
8.850
9.060
8.840
8.840
14,809
+0.04(+0.45%)
Oct 27, 2023
9.200
9.240
8.800
8.800
34,286
-0.42(-4.56%)
Oct 26, 2023
9.270
9.290
9.220
9.220
10,772
-0.11(-1.18%)
Oct 25, 2023
9.290
9.330
9.290
9.330
7,550
+0.01(+0.11%)
Oct 24, 2023
9.230
9.320
9.230
9.320
8,692
-0.01(-0.11%)
Oct 23, 2023
9.200
9.330
9.180
9.330
8,459
+0.10(+1.08%)
Oct 20, 2023
9.210
9.310
9.210
9.230
24,205
-0.06(-0.65%)
Oct 19, 2023
9.350
9.360
9.290
9.290
15,510
-0.06(-0.64%)
Oct 18, 2023
9.260
9.360
9.260
9.350
6,597
+0.03(+0.32%)
Oct 17, 2023
9.330
9.360
9.310
9.320
20,647
-0.01(-0.11%)
Oct 16, 2023
9.320
9.360
9.300
9.330
19,766
+0.02(+0.21%)
Oct 13, 2023
9.270
9.370
9.260
9.310
18,267
-0.02(-0.21%)
Oct 12, 2023
9.660
9.660
9.320
9.330
11,553
-0.02(-0.21%)
Oct 11, 2023
9.310
9.390
9.310
9.350
16,223
+0.02(+0.21%)
Oct 10, 2023
9.350
9.400
9.300
9.330
11,138
-0.03(-0.32%)
Oct 06, 2023
9.360
0
-0.01(-0.11%)
Oct 05, 2023
9.330
9.420
9.330
9.370
13,148
+0.00(+0.00%)
Oct 04, 2023
9.360
9.380
9.340
9.370
28,820
+0.01(+0.11%)
Oct 03, 2023
9.280
9.440
9.280
9.360
23,118
+0.06(+0.65%)
Oct 02, 2023
9.460
9.470
9.280
9.300
29,329
-0.16(-1.69%)
Sep 29, 2023
9.560
9.560
9.390
9.460
9,657
+0.08(+0.85%)
Sep 28, 2023
9.350
9.410
9.350
9.380
13,901
-0.02(-0.21%)
Sep 27, 2023
9.400
9.530
9.350
9.400
37,520
+0.03(+0.32%)
Sep 26, 2023
9.270
9.400
9.270
9.370
29,341
+0.01(+0.11%)
Sep 25, 2023
9.320
9.390
9.330
9.360
16,134
+0.02(+0.21%)
Sep 22, 2023
9.260
9.360
9.220
9.340
22,828
+0.03(+0.32%)
Sep 21, 2023
9.320
9.360
9.260
9.310
18,113
-0.01(-0.11%)
Sep 20, 2023
9.330
9.380
9.310
9.320
26,517
-0.02(-0.21%)
Sep 19, 2023
9.380
9.400
9.320
9.340
59,219
-0.11(-1.16%)
Sep 18, 2023
9.400
9.460
9.350
9.450
6,702
+0.07(+0.75%)
Sep 15, 2023
9.540
9.540
9.350
9.380
15,414
-0.04(-0.42%)
Sep 14, 2023
9.380
9.470
9.380
9.420
12,715
+0.05(+0.53%)
Sep 13, 2023
9.400
9.450
9.370
9.370
9,015
-0.13(-1.37%)
Sep 12, 2023
9.410
9.500
9.370
9.500
14,129
+0.07(+0.74%)
Sep 11, 2023
9.370
9.450
9.350
9.430
36,120
+0.06(+0.64%)
Sep 08, 2023
9.400
9.540
9.370
9.370
17,477
-0.05(-0.53%)
Sep 07, 2023
9.490
9.490
9.350
9.420
38,405
-0.07(-0.74%)
Sep 06, 2023
9.580
9.640
9.380
9.490
30,470
-0.14(-1.45%)
Sep 05, 2023
9.400
9.800
9.400
9.630
127,014
+0.25(+2.67%)
Sep 01, 2023
9.380
0
+0.03(+0.32%)
Aug 31, 2023
9.350
9.370
9.260
9.350
15,319
+0.03(+0.32%)
Aug 30, 2023
9.250
9.350
9.250
9.320
13,348
+0.12(+1.30%)
Aug 29, 2023
9.130
9.270
9.100
9.200
37,357
+0.08(+0.88%)
Aug 28, 2023
9.110
9.210
9.110
9.120
8,143
+0.01(+0.11%)
Aug 25, 2023
9.130
9.180
9.060
9.110
29,212
-0.04(-0.44%)
Aug 24, 2023
9.160
9.250
9.000
9.150
17,886
-0.01(-0.11%)
Aug 23, 2023
9.200
9.220
9.110
9.160
15,070
-0.10(-1.08%)
Aug 22, 2023
9.120
9.260
9.120
9.260
16,802
+0.13(+1.42%)
Aug 21, 2023
9.120
9.270
9.070
9.130
12,456
-0.01(-0.11%)
Aug 18, 2023
9.150
9.190
9.040
9.140
22,200
-0.08(-0.87%)
Aug 17, 2023
9.420
9.420
9.150
9.220
13,711
-0.23(-2.43%)
Aug 16, 2023
9.210
9.450
9.210
9.450
18,818
+0.25(+2.72%)
Aug 15, 2023
9.170
9.210
9.110
9.200
9,348
+0.07(+0.77%)
Aug 14, 2023
8.970
9.200
8.970
9.130
30,449
+0.19(+2.13%)
Aug 11, 2023
8.870
9.100
8.870
8.940
41,439
-0.13(-1.43%)
Aug 10, 2023
9.300
9.320
9.070
9.070
38,646
-0.30(-3.20%)
Aug 09, 2023
9.490
9.640
9.370
9.370
86,175
-0.10(-1.06%)
Aug 08, 2023
9.350
9.480
9.350
9.470
17,281
+0.18(+1.94%)
Aug 04, 2023
9.290
0
+0.15(+1.64%)
Aug 03, 2023
9.100
9.160
9.040
9.140
46,916
+0.04(+0.44%)
Aug 02, 2023
8.940
9.100
8.940
9.100
23,663
+0.05(+0.55%)
Aug 01, 2023
8.500
9.050
8.500
9.050
126,221
+0.50(+5.85%)
Jul 31, 2023
8.350
8.550
8.320
8.550
46,913
+0.12(+1.42%)
Jul 28, 2023
8.450
8.450
8.410
8.430
58,798
+0.01(+0.12%)
Jul 27, 2023
8.490
8.490
8.400
8.420
78,431
-0.08(-0.94%)
Jul 26, 2023
8.370
8.500
8.370
8.500
171,397
+0.13(+1.55%)
Jul 25, 2023
8.270
8.470
8.270
8.370
148,895
+0.09(+1.09%)
Jul 24, 2023
8.200
8.320
8.200
8.280
146,297
+0.08(+0.98%)
Jul 21, 2023
8.230
8.240
8.170
8.200
27,862
-0.04(-0.49%)
Jul 20, 2023
8.290
8.290
8.110
8.240
12,109
-0.04(-0.48%)
Jul 19, 2023
8.190
8.280
8.190
8.280
18,722
+0.11(+1.35%)
Jul 18, 2023
8.140
8.200
8.100
8.170
23,136
+0.03(+0.37%)
Jul 17, 2023
8.120
8.210
8.100
8.140
9,953
-0.11(-1.33%)
Jul 14, 2023
8.240
8.250
8.170
8.250
3,719
+0.04(+0.49%)
Jul 13, 2023
8.280
8.280
8.130
8.210
14,854
+0.05(+0.61%)
Jul 12, 2023
8.240
8.240
8.160
8.160
18,676
-0.07(-0.85%)
Jul 11, 2023
8.130
8.280
8.130
8.230
8,814
-0.06(-0.72%)
Jul 10, 2023
8.100
8.290
8.100
8.290
3,221
+0.00(+0.00%)
Jul 07, 2023
8.280
8.290
8.090
8.290
15,567
+0.00(+0.00%)
Jul 06, 2023
8.250
8.310
8.230
8.290
13,535
+0.00(+0.00%)
Jul 05, 2023
8.320
8.340
8.270
8.290
12,299
-0.04(-0.48%)
Jul 04, 2023
8.230
8.380
8.210
8.330
9,471
+0.04(+0.48%)
Jun 30, 2023
8.290
0
+0.05(+0.61%)
Jun 29, 2023
7.990
8.300
7.990
8.240
15,134
+0.19(+2.36%)
Jun 28, 2023
8.050
8.070
7.980
8.050
26,893
-0.07(-0.86%)
Jun 27, 2023
8.050
8.120
8.040
8.120
1,232
+0.07(+0.87%)
Jun 26, 2023
7.980
8.130
7.900
8.050
51,060
+0.09(+1.13%)
Jun 23, 2023
8.020
8.050
7.960
7.960
12,139
+0.01(+0.13%)
Jun 22, 2023
7.860
7.990
7.820
7.950
13,605
-0.07(-0.87%)
Jun 21, 2023
7.830
8.030
7.830
8.020
13,920
+0.04(+0.50%)
Jun 20, 2023
7.970
8.050
7.940
7.980
22,978
-0.07(-0.87%)
Jun 19, 2023
8.060
8.070
8.050
8.050
20,809
-0.05(-0.62%)
Jun 16, 2023
8.050
8.120
8.050
8.100
27,761
-0.05(-0.61%)
Jun 15, 2023
8.100
8.200
8.100
8.150
19,598
-0.34(-4.00%)
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%)
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
.