Advertisement

U.S. Markets open in 7 hrs 37 mins

S&P Futures
6,003.25
-0.50(-0.01%)
Dow Futures
43,894.00
-16.00(-0.04%)
Nasdaq Futures
21,227.00
+2.25(+0.01%)
Russell 2000 Futures
2,395.30
-0.40(-0.02%)
Crude Oil
71.73
-0.63(-0.87%)
Gold
2,693.80
-12.00(-0.44%)

Medical Facilities Corporation (DR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

14.68

0.00

(0.00%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	-	-	-	-	-	-
Nov 07, 2024	14.50	15.10	14.47	14.68	14.68	82,300
Nov 06, 2024	14.56	14.78	14.56	14.68	14.68	42,300
Nov 05, 2024	14.47	14.67	14.47	14.66	14.66	48,200
Nov 04, 2024	14.40	14.65	14.40	14.57	14.57	35,100
Nov 01, 2024	14.57	14.58	14.40	14.42	14.42	33,700
Oct 31, 2024	14.56	14.61	14.50	14.50	14.50	39,200
Oct 30, 2024	14.50	14.65	14.50	14.55	14.55	51,500
Oct 29, 2024	14.48	14.62	14.47	14.55	14.55	63,200
Oct 28, 2024	14.78	14.78	14.55	14.62	14.62	28,200
Oct 25, 2024	14.75	14.90	14.75	14.88	14.88	20,400
Oct 24, 2024	14.69	14.88	14.57	14.88	14.88	25,400
Oct 23, 2024	14.85	14.85	14.62	14.69	14.69	32,200
Oct 22, 2024	14.84	14.94	14.76	14.91	14.91	45,400
Oct 21, 2024	14.62	14.89	14.62	14.89	14.89	38,900
Oct 18, 2024	14.74	14.79	14.65	14.75	14.75	55,800
Oct 17, 2024	14.65	14.87	14.59	14.83	14.83	80,800
Oct 16, 2024	14.50	14.72	14.44	14.59	14.59	86,300
Oct 15, 2024	14.21	14.43	14.20	14.40	14.40	39,400
Oct 11, 2024	14.07	14.42	13.89	14.27	14.27	75,000
Oct 10, 2024	13.97	14.18	13.94	13.98	13.98	44,100
Oct 09, 2024	13.81	14.10	13.81	14.02	14.02	56,100
Oct 08, 2024	13.31	14.06	13.31	14.01	14.01	30,000
Oct 07, 2024	13.28	13.72	13.28	13.70	13.70	31,000
Oct 04, 2024	12.98	13.65	12.98	13.44	13.44	41,600
Oct 03, 2024	13.10	13.22	12.98	13.13	13.13	24,700
Oct 02, 2024	13.13	13.28	13.13	13.23	13.23	14,500
Oct 01, 2024	13.41	13.52	13.09	13.32	13.32	47,600
Sep 30, 2024	13.51	13.52	13.41	13.49	13.49	14,700
Sep 27, 2024	13.65	13.65	13.37	13.55	13.55	46,500
Sep 26, 2024	13.85	13.85	13.63	13.72	13.72	15,800
Sep 25, 2024	13.95	13.96	13.69	13.83	13.83	22,900
Sep 24, 2024	13.81	14.12	13.81	14.00	14.00	49,700
Sep 23, 2024	13.95	14.03	13.89	14.02	14.02	23,800
Sep 20, 2024	13.94	14.02	13.82	13.88	13.88	27,600
Sep 19, 2024	13.89	14.01	13.88	13.99	13.99	10,400
Sep 18, 2024	13.69	14.03	13.69	13.89	13.89	48,900
Sep 17, 2024	13.64	13.74	13.54	13.72	13.72	21,300
Sep 16, 2024	13.54	13.71	13.54	13.68	13.68	20,500
Sep 13, 2024	13.59	13.70	13.58	13.59	13.59	14,400
Sep 12, 2024	13.18	13.59	13.18	13.58	13.58	10,100
Sep 11, 2024	13.33	13.44	13.06	13.44	13.44	22,900
Sep 10, 2024	13.26	13.49	13.26	13.38	13.38	12,200
Sep 09, 2024	13.41	13.65	13.34	13.40	13.40	32,300
Sep 06, 2024	13.47	13.52	13.34	13.37	13.37	12,900
Sep 05, 2024	13.74	13.92	13.53	13.53	13.53	14,000
Sep 04, 2024	13.35	13.88	13.35	13.88	13.88	19,700
Sep 03, 2024	14.00	14.10	13.65	13.65	13.65	24,700
Aug 30, 2024	13.88	14.01	13.83	13.86	13.86	25,900
Aug 29, 2024	13.98	14.08	13.94	13.95	13.95	15,000
Aug 28, 2024	14.05	14.05	13.81	13.90	13.90	22,300
Aug 27, 2024	13.95	14.10	13.91	14.00	14.00	30,500
Aug 26, 2024	13.74	14.11	13.74	13.94	13.94	39,800
Aug 23, 2024	13.48	13.86	13.48	13.74	13.74	29,900
Aug 22, 2024	13.42	13.74	13.42	13.49	13.49	35,400
Aug 21, 2024	13.42	13.66	13.42	13.59	13.59	23,400
Aug 20, 2024	13.46	13.58	13.40	13.42	13.42	37,600
Aug 19, 2024	13.48	13.61	13.18	13.58	13.58	34,100
Aug 16, 2024	13.60	13.62	13.38	13.38	13.38	16,600
Aug 15, 2024	13.79	13.85	13.58	13.61	13.61	15,600
Aug 14, 2024	13.90	13.93	13.64	13.64	13.64	20,200
Aug 13, 2024	13.95	13.99	13.88	13.90	13.90	12,000
Aug 12, 2024	14.01	14.13	13.81	13.88	13.88	31,200
Aug 09, 2024	13.66	14.08	13.66	14.08	14.08	36,200
Aug 08, 2024	13.10	13.68	13.10	13.53	13.53	30,400
Aug 07, 2024	13.50	13.75	13.21	13.21	13.21	80,000
Aug 06, 2024	13.70	13.70	13.11	13.54	13.54	135,000
Aug 02, 2024	13.70	14.05	13.70	13.90	13.90	48,800
Aug 01, 2024	13.56	14.03	13.56	13.98	13.98	36,700
Jul 31, 2024	13.92	14.22	13.90	13.97	13.97	46,600
Jul 30, 2024	14.09	14.20	14.00	14.19	14.19	35,500
Jul 29, 2024	13.95	14.33	13.93	14.07	14.07	50,400
Jul 26, 2024	13.36	14.16	13.36	13.88	13.88	71,100
Jul 25, 2024	13.48	13.90	13.35	13.82	13.82	61,700
Jul 24, 2024	13.75	13.75	13.58	13.72	13.72	33,700
Jul 23, 2024	13.40	13.75	13.39	13.70	13.70	55,600
Jul 22, 2024	13.24	13.39	13.17	13.37	13.37	30,100
Jul 19, 2024	13.19	13.27	13.00	13.24	13.24	16,100
Jul 18, 2024	13.04	13.31	13.04	13.15	13.15	41,300
Jul 17, 2024	12.80	13.20	12.76	13.15	13.15	56,800
Jul 16, 2024	12.75	12.88	12.63	12.80	12.80	35,800
Jul 15, 2024	12.61	12.72	12.55	12.69	12.69	15,900
Jul 12, 2024	12.35	12.71	12.32	12.43	12.43	43,100
Jul 11, 2024	12.30	12.65	12.30	12.42	12.42	32,600
Jul 10, 2024	12.42	12.51	12.31	12.33	12.33	31,700
Jul 09, 2024	12.84	12.84	12.52	12.52	12.52	14,900
Jul 08, 2024	12.65	12.94	12.50	12.74	12.74	31,800
Jul 05, 2024	12.83	12.95	12.66	12.71	12.71	17,100
Jul 04, 2024	12.57	12.92	12.55	12.90	12.90	24,100
Jul 03, 2024	12.76	12.81	12.62	12.66	12.66	15,500
Jul 02, 2024	12.61	12.84	12.58	12.58	12.58	23,400
Jun 28, 2024	12.65	12.93	12.58	12.65	12.65	28,200
Jun 27, 2024	12.79	12.84	12.58	12.64	12.64	33,100
Jun 26, 2024	12.55	12.84	12.55	12.72	12.72	16,900
Jun 25, 2024	12.86	12.87	12.60	12.62	12.62	28,600
Jun 24, 2024	12.58	12.93	12.54	12.85	12.85	16,800
Jun 21, 2024	12.67	12.74	12.11	12.74	12.74	120,800
Jun 20, 2024	12.73	12.75	12.47	12.58	12.58	53,400
Jun 19, 2024	12.55	12.81	12.51	12.65	12.65	21,100
Jun 18, 2024	12.81	13.01	12.72	12.72	12.72	48,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,003.25-0.50(-0.01%)

Dow Futures43,894.00-16.00(-0.04%)

Nasdaq Futures21,227.00+2.25(+0.01%)

Russell 2000 Futures2,395.30-0.40(-0.02%)

Crude Oil71.73-0.63(-0.87%)

Gold2,693.80-12.00(-0.44%)

Medical Facilities Corporation (DR.TO)

S&P Futures
6,003.25
-0.50(-0.01%)

Dow Futures
43,894.00
-16.00(-0.04%)

Nasdaq Futures
21,227.00
+2.25(+0.01%)

Russell 2000 Futures
2,395.30
-0.40(-0.02%)

Crude Oil
71.73
-0.63(-0.87%)

Gold
2,693.80
-12.00(-0.44%)