Medical Facilities Corporation (TSX:DR)
Canada
· Delayed Price · Currency is CAD 14.56
+0.09 (0.62%)
Aug 15, 2025, 4:00 PM EDT
Medical Facilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.99 | 15.45 | 14.50 | 14.56 | 14.56 | 0.62% | 28,818 |
| Aug 14, 2025 | 14.55 | 14.68 | 14.47 | 14.47 | 14.47 | -0.62% | 21,846 |
| Aug 13, 2025 | 14.30 | 14.77 | 14.30 | 14.56 | 14.56 | -0.95% | 15,500 |
| Aug 12, 2025 | 14.85 | 14.87 | 14.62 | 14.70 | 14.70 | -0.54% | 14,100 |
| Aug 11, 2025 | 14.18 | 14.87 | 14.18 | 14.78 | 14.78 | 3.36% | 43,900 |
| Aug 8, 2025 | 14.29 | 14.36 | 14.20 | 14.30 | 14.30 | 0.07% | 72,609 |
| Aug 7, 2025 | 14.69 | 15.00 | 14.04 | 14.29 | 14.29 | -4.67% | 92,746 |
| Aug 6, 2025 | 14.88 | 14.99 | 14.78 | 14.99 | 14.99 | 0.74% | 29,900 |
| Aug 5, 2025 | 14.56 | 14.99 | 14.56 | 14.88 | 14.88 | 2.90% | 21,300 |
| Aug 1, 2025 | 13.99 | 14.63 | 13.99 | 14.46 | 14.46 | -1.23% | 26,400 |
| Jul 31, 2025 | 14.67 | 14.84 | 14.64 | 14.64 | 14.64 | 0.27% | 13,200 |
| Jul 30, 2025 | 14.50 | 14.85 | 14.50 | 14.60 | 14.60 | -1.08% | 31,400 |
| Jul 29, 2025 | 14.85 | 15.03 | 14.76 | 14.76 | 14.76 | -0.74% | 15,500 |
| Jul 28, 2025 | 14.90 | 14.93 | 14.87 | 14.87 | 14.87 | -0.13% | 16,126 |
| Jul 25, 2025 | 14.91 | 15.08 | 14.89 | 14.89 | 14.89 | -0.20% | 15,832 |
| Jul 24, 2025 | 15.19 | 15.28 | 14.92 | 14.92 | 14.92 | -1.78% | 69,337 |
| Jul 23, 2025 | 15.15 | 15.25 | 15.15 | 15.19 | 15.19 | 1.13% | 38,248 |
| Jul 22, 2025 | 15.16 | 15.33 | 15.02 | 15.02 | 15.02 | -1.64% | 36,300 |
| Jul 21, 2025 | 14.15 | 15.35 | 14.15 | 15.27 | 15.27 | 0.33% | 26,002 |
| Jul 18, 2025 | 15.24 | 15.36 | 15.11 | 15.22 | 15.22 | -0.65% | 40,300 |
| Jul 17, 2025 | 15.47 | 15.57 | 15.25 | 15.32 | 15.32 | -0.84% | 19,600 |
| Jul 16, 2025 | 15.60 | 15.65 | 15.44 | 15.45 | 15.45 | -0.96% | 18,235 |
| Jul 15, 2025 | 15.59 | 15.69 | 15.57 | 15.60 | 15.60 | 0.13% | 16,100 |
| Jul 14, 2025 | 15.92 | 15.92 | 15.54 | 15.58 | 15.58 | -0.57% | 20,607 |
| Jul 11, 2025 | 16.15 | 16.15 | 15.67 | 15.67 | 15.67 | -2.12% | 24,901 |
| Jul 10, 2025 | 16.25 | 16.30 | 16.01 | 16.01 | 16.01 | -1.48% | 11,103 |
| Jul 9, 2025 | 16.36 | 16.51 | 16.25 | 16.25 | 16.25 | -0.49% | 18,500 |
| Jul 8, 2025 | 16.47 | 16.56 | 16.33 | 16.33 | 16.33 | -0.67% | 24,027 |
| Jul 7, 2025 | 16.67 | 16.67 | 16.44 | 16.44 | 16.44 | -1.08% | 23,600 |
| Jul 4, 2025 | 16.73 | 16.79 | 16.49 | 16.62 | 16.62 | 0.54% | 14,601 |
| Jul 3, 2025 | 16.26 | 16.62 | 16.26 | 16.53 | 16.53 | 1.72% | 35,000 |
| Jul 2, 2025 | 15.75 | 16.30 | 15.75 | 16.25 | 16.25 | 2.85% | 47,423 |
| Jun 30, 2025 | 15.67 | 15.84 | 15.59 | 15.80 | 15.80 | 1.87% | 39,600 |
| Jun 27, 2025 | 15.61 | 15.87 | 15.49 | 15.51 | 15.42 | -0.06% | 21,100 |
| Jun 26, 2025 | 15.55 | 15.58 | 15.43 | 15.52 | 15.43 | 0.13% | 41,520 |
| Jun 25, 2025 | 15.44 | 15.60 | 15.28 | 15.50 | 15.41 | - | 47,326 |
| Jun 24, 2025 | 15.34 | 15.58 | 15.34 | 15.50 | 15.41 | 1.11% | 16,130 |
| Jun 23, 2025 | 15.55 | 15.60 | 15.33 | 15.33 | 15.24 | -1.67% | 23,500 |
| Jun 20, 2025 | 15.65 | 15.80 | 15.51 | 15.59 | 15.50 | -0.26% | 17,445 |
| Jun 19, 2025 | 15.70 | 15.83 | 15.60 | 15.63 | 15.54 | -0.64% | 11,000 |
| Jun 18, 2025 | 15.65 | 15.98 | 15.65 | 15.73 | 15.64 | -0.76% | 22,200 |
| Jun 17, 2025 | 15.29 | 16.01 | 15.29 | 15.85 | 15.76 | -0.50% | 29,000 |
| Jun 16, 2025 | 15.72 | 16.10 | 15.72 | 15.93 | 15.84 | 0.38% | 17,241 |
| Jun 13, 2025 | 15.92 | 15.92 | 15.66 | 15.87 | 15.78 | 0.13% | 20,109 |
| Jun 12, 2025 | 15.49 | 15.88 | 15.40 | 15.85 | 15.76 | 1.54% | 28,313 |
| Jun 11, 2025 | 15.60 | 15.85 | 15.54 | 15.61 | 15.52 | 0.26% | 35,700 |
| Jun 10, 2025 | 15.50 | 15.57 | 15.41 | 15.57 | 15.48 | 0.97% | 34,507 |
| Jun 9, 2025 | 16.26 | 16.26 | 15.38 | 15.42 | 15.33 | -0.13% | 58,819 |
| Jun 6, 2025 | 15.45 | 15.65 | 15.41 | 15.44 | 15.35 | 0.32% | 31,240 |
| Jun 5, 2025 | 15.35 | 15.66 | 15.35 | 15.39 | 15.30 | 0.46% | 30,442 |