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 (%)
May 29, 2020
4.450
4.470
4.330
4.460
163,469
+0.00(+0.00%)
May 28, 2020
4.490
4.490
4.370
4.460
74,316
+0.09(+2.06%)
May 27, 2020
4.320
4.390
4.200
4.370
188,670
-0.01(-0.23%)
May 26, 2020
4.200
4.440
4.160
4.380
215,909
+0.22(+5.29%)
May 25, 2020
4.130
4.260
4.120
4.160
58,971
+0.10(+2.46%)
May 22, 2020
4.290
4.290
4.050
4.060
47,567
-0.23(-5.36%)
May 21, 2020
4.250
4.350
4.130
4.290
93,847
+0.07(+1.66%)
May 20, 2020
4.140
4.230
4.070
4.220
51,090
+0.15(+3.69%)
May 19, 2020
3.900
4.090
3.690
4.070
93,569
+0.40(+10.90%)
May 15, 2020
3.670
3.670
3.670
0
+0.02(+0.55%)
May 14, 2020
3.470
3.730
3.430
3.650
98,767
-0.14(-3.69%)
May 13, 2020
3.940
3.950
3.610
3.790
111,345
-0.13(-3.32%)
May 12, 2020
4.060
4.110
3.920
3.920
77,900
-0.19(-4.62%)
May 11, 2020
4.030
4.200
4.000
4.110
65,630
+0.06(+1.48%)
May 08, 2020
4.130
4.240
4.040
4.050
53,075
-0.04(-0.98%)
May 07, 2020
4.400
4.440
4.090
4.090
122,713
-0.22(-5.10%)
May 06, 2020
4.420
4.580
4.290
4.310
110,378
-0.11(-2.49%)
May 05, 2020
4.320
4.470
4.320
4.420
78,046
-0.06(-1.34%)
May 04, 2020
4.130
4.490
4.130
4.480
97,607
+0.15(+3.46%)
May 01, 2020
4.390
4.400
4.210
4.330
57,635
-0.08(-1.81%)
Apr 30, 2020
4.400
4.540
4.300
4.410
343,363
+0.03(+0.68%)
Apr 29, 2020
4.120
4.390
4.040
4.380
260,402
+0.20(+4.78%)
Apr 28, 2020
4.270
4.270
4.000
4.180
113,442
+0.00(+0.00%)
Apr 27, 2020
4.100
4.200
3.910
4.180
106,473
+0.13(+3.21%)
Apr 24, 2020
4.130
4.190
4.020
4.050
156,452
-0.10(-2.41%)
Apr 23, 2020
3.950
4.180
3.950
4.150
177,681
+0.17(+4.27%)
Apr 22, 2020
3.980
4.020
3.880
3.980
64,332
+0.08(+2.05%)
Apr 21, 2020
3.970
4.020
3.830
3.900
76,747
-0.07(-1.76%)
Apr 20, 2020
4.040
4.040
3.880
3.970
108,088
-0.04(-1.00%)
Apr 17, 2020
4.070
4.100
3.900
4.010
105,767
+0.14(+3.62%)
Apr 16, 2020
3.960
4.020
3.810
3.870
141,084
+0.00(+0.00%)
Apr 15, 2020
3.990
4.000
3.840
3.870
119,291
-0.21(-5.15%)
Apr 14, 2020
4.130
4.170
3.950
4.080
119,736
+0.06(+1.49%)
Apr 13, 2020
3.910
4.100
3.870
4.020
117,464
+0.16(+4.15%)
Apr 09, 2020
3.860
3.860
3.860
0
+0.26(+7.22%)
Apr 08, 2020
3.700
3.850
3.550
3.600
410,270
-0.14(-3.74%)
Apr 07, 2020
3.940
4.100
3.620
3.740
344,399
-0.07(-1.84%)
Apr 06, 2020
3.400
3.850
3.400
3.810
156,367
+0.44(+13.06%)
Apr 03, 2020
3.510
3.520
3.330
3.370
75,390
-0.07(-2.03%)
Apr 02, 2020
3.430
3.590
3.330
3.440
93,245
+0.04(+1.18%)
Apr 01, 2020
3.400
3.610
3.340
3.400
130,158
-0.09(-2.58%)
Mar 31, 2020
3.350
3.700
3.320
3.490
326,067
+0.18(+5.44%)
Mar 30, 2020
3.200
3.460
2.960
3.310
269,101
+0.06(+1.85%)
Mar 27, 2020
3.500
3.500
3.200
3.250
163,153
-0.40(-10.96%)
Mar 26, 2020
3.670
3.850
3.400
3.650
292,593
+0.12(+3.40%)
Mar 25, 2020
3.380
4.010
3.300
3.530
440,402
+0.14(+4.13%)
Mar 24, 2020
3.150
3.590
3.050
3.390
322,046
+0.37(+12.25%)
Mar 23, 2020
2.850
3.200
2.750
3.020
199,110
+0.16(+5.59%)
Mar 20, 2020
2.860
3.230
2.780
2.860
294,164
+0.22(+8.33%)
Mar 19, 2020
2.650
2.690
2.340
2.640
204,668
+0.34(+14.78%)
Mar 18, 2020
2.450
2.580
2.260
2.300
262,073
-0.23(-9.09%)
Mar 17, 2020
2.910
2.930
2.380
2.530
236,532
-0.32(-11.23%)
Mar 16, 2020
3.160
3.160
2.770
2.850
341,610
-0.46(-13.90%)
Mar 13, 2020
3.000
3.310
2.540
3.310
294,230
+0.99(+42.67%)
Mar 12, 2020
2.500
2.710
2.250
2.320
355,808
-0.27(-10.42%)
Mar 11, 2020
2.910
2.910
2.580
2.590
164,578
-0.25(-8.80%)
Mar 10, 2020
3.140
3.140
2.720
2.840
237,820
+0.08(+2.90%)
Mar 09, 2020
2.950
3.010
2.670
2.760
255,039
-0.36(-11.54%)
Mar 06, 2020
3.230
3.290
3.120
3.120
135,438
-0.14(-4.29%)
Mar 05, 2020
3.460
3.460
3.230
3.260
113,672
-0.19(-5.51%)
Mar 04, 2020
3.550
3.550
3.380
3.450
94,096
+0.09(+2.68%)
Mar 03, 2020
3.500
3.600
3.320
3.360
151,366
-0.08(-2.33%)
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
.