Medical Facilities Corp (TSX: DR )

11.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.850 0 -0.06(-0.61%)
Jul 28, 2022 9.990 9.990 9.760 9.910 16,609 -0.10(-1.00%)
Jul 27, 2022 9.570 10.01 9.570 10.01 29,387 +0.29(+2.98%)
Jul 26, 2022 9.450 9.760 9.450 9.720 25,570 -0.03(-0.31%)
Jul 25, 2022 9.380 9.750 9.330 9.750 83,527 +0.26(+2.74%)
Jul 22, 2022 9.250 9.610 9.250 9.490 26,575 +0.25(+2.71%)
Jul 21, 2022 9.260 9.430 9.160 9.240 18,620 +0.02(+0.22%)
Jul 20, 2022 9.200 9.630 9.140 9.220 11,687 -0.24(-2.54%)
Jul 19, 2022 9.560 9.950 9.400 9.460 31,162 -0.21(-2.17%)
Jul 18, 2022 9.670 9.700 9.470 9.670 20,624 +0.14(+1.47%)
Jul 15, 2022 9.110 9.690 9.110 9.530 17,024 +0.00(+0.00%)
Jul 14, 2022 9.520 9.690 9.340 9.530 27,252 -0.03(-0.31%)
Jul 13, 2022 9.260 9.580 9.160 9.560 33,457 +0.21(+2.25%)
Jul 12, 2022 9.070 9.510 8.990 9.350 44,239 +0.21(+2.30%)
Jul 11, 2022 9.130 9.140 8.780 9.140 37,419 +0.21(+2.35%)
Jul 08, 2022 8.820 8.940 8.820 8.930 9,611 +0.09(+1.02%)
Jul 07, 2022 8.670 8.980 8.670 8.840 28,727 +0.09(+1.03%)
Jul 06, 2022 8.650 8.810 8.620 8.750 21,126 +0.10(+1.16%)
Jul 05, 2022 8.600 8.680 8.470 8.650 26,913 +0.01(+0.12%)
Jul 04, 2022 8.680 8.950 8.550 8.640 26,492 -0.10(-1.14%)
Jun 30, 2022 8.740 0 +0.15(+1.75%)
Jun 29, 2022 8.250 8.660 8.230 8.590 105,206 +0.27(+3.25%)
Jun 28, 2022 8.260 8.390 8.210 8.320 19,533 +0.01(+0.12%)
Jun 27, 2022 8.150 8.340 8.150 8.310 14,517 +0.08(+0.97%)
Jun 24, 2022 8.300 8.370 8.140 8.230 30,863 -0.02(-0.24%)
Jun 23, 2022 8.460 8.490 8.160 8.250 25,797 -0.08(-0.96%)
Jun 22, 2022 8.060 8.370 8.060 8.330 19,753 +0.22(+2.71%)
Jun 21, 2022 8.030 8.310 8.030 8.110 19,183 -0.04(-0.49%)
Jun 20, 2022 7.990 8.170 7.970 8.150 4,437 +0.18(+2.26%)
Jun 17, 2022 7.840 8.130 7.840 7.970 21,577 +0.20(+2.57%)
Jun 16, 2022 7.790 7.850 7.630 7.770 27,564 -0.16(-2.02%)
Jun 15, 2022 7.810 7.990 7.810 7.930 14,879 +0.13(+1.67%)
Jun 14, 2022 7.850 7.910 7.700 7.800 29,628 -0.09(-1.14%)
Jun 13, 2022 7.980 7.980 7.750 7.890 36,520 -0.14(-1.74%)
Jun 10, 2022 8.230 8.250 8.020 8.030 38,749 -0.15(-1.83%)
Jun 09, 2022 8.050 8.290 8.050 8.180 60,026 +0.09(+1.11%)
Jun 08, 2022 8.020 8.220 8.020 8.090 45,877 -0.07(-0.86%)
Jun 07, 2022 8.250 8.380 8.120 8.160 38,432 -0.17(-2.04%)
Jun 06, 2022 8.250 8.380 8.200 8.330 42,837 +0.06(+0.73%)
Jun 03, 2022 8.320 8.360 8.250 8.270 33,199 -0.05(-0.60%)
Jun 02, 2022 8.330 8.460 8.300 8.320 39,238 +0.00(+0.00%)
Jun 01, 2022 8.400 8.480 8.220 8.320 45,396 -0.07(-0.83%)
May 31, 2022 8.400 8.460 8.350 8.390 46,433 +0.02(+0.24%)
May 30, 2022 8.390 8.470 8.310 8.370 23,276 +0.02(+0.24%)
May 27, 2022 8.420 8.450 8.270 8.350 33,371 -0.06(-0.71%)
May 26, 2022 8.300 8.430 8.250 8.410 21,945 +0.13(+1.57%)
May 25, 2022 8.230 8.410 8.180 8.280 19,536 +0.05(+0.61%)
May 24, 2022 8.370 8.470 8.110 8.230 64,769 -0.14(-1.67%)
May 20, 2022 8.370 0 +0.10(+1.21%)
May 19, 2022 8.380 8.550 8.260 8.270 61,423 -0.15(-1.78%)
May 18, 2022 8.580 8.700 8.380 8.420 140,232 -0.35(-3.99%)
May 17, 2022 8.250 8.810 8.180 8.770 208,049 +0.55(+6.69%)
May 16, 2022 8.500 8.500 8.010 8.220 71,322 -0.28(-3.29%)
May 13, 2022 8.810 8.830 8.380 8.500 125,053 -0.32(-3.63%)
May 12, 2022 9.500 9.530 8.810 8.820 208,940 -1.15(-11.53%)
May 11, 2022 9.940 10.08 9.870 9.970 33,298 +0.01(+0.10%)
May 10, 2022 9.900 10.04 9.750 9.960 65,286 +0.11(+1.12%)
May 09, 2022 9.880 9.990 9.650 9.850 51,479 -0.14(-1.40%)
May 06, 2022 10.00 10.13 9.940 9.990 26,468 -0.02(-0.20%)
May 05, 2022 10.02 10.04 9.860 10.01 45,980 +0.02(+0.20%)
May 04, 2022 9.980 10.04 9.900 9.990 20,741 -0.02(-0.20%)
May 03, 2022 9.630 10.03 9.630 10.01 33,339 +0.43(+4.49%)
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.