Toronto - Delayed Quote CAD

Medical Facilities Corporation (DR.TO)

Compare
14.68 0.00 (0.00%)
At close: November 7 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 14.50 15.10 14.47 14.68 14.68 82,300
Nov 6, 2024 14.56 14.78 14.56 14.68 14.68 42,300
Nov 5, 2024 14.47 14.67 14.47 14.66 14.66 48,200
Nov 4, 2024 14.40 14.65 14.40 14.57 14.57 35,100
Nov 1, 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 9, 2024 13.81 14.10 13.81 14.02 14.02 56,100
Oct 8, 2024 13.31 14.06 13.31 14.01 14.01 30,000
Oct 7, 2024 13.28 13.72 13.28 13.70 13.70 31,000
Oct 4, 2024 12.98 13.65 12.98 13.44 13.44 41,600
Oct 3, 2024 13.10 13.22 12.98 13.13 13.13 24,700
Oct 2, 2024 13.13 13.28 13.13 13.23 13.23 14,500
Oct 1, 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 0.09 Dividend
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 13.63 15,800
Sep 25, 2024 13.95 13.96 13.69 13.83 13.74 22,900
Sep 24, 2024 13.81 14.12 13.81 14.00 13.91 49,700
Sep 23, 2024 13.95 14.03 13.89 14.02 13.93 23,800
Sep 20, 2024 13.94 14.02 13.82 13.88 13.79 27,600
Sep 19, 2024 13.89 14.01 13.88 13.99 13.90 10,400
Sep 18, 2024 13.69 14.03 13.69 13.89 13.80 48,900
Sep 17, 2024 13.64 13.74 13.54 13.72 13.63 21,300
Sep 16, 2024 13.54 13.71 13.54 13.68 13.59 20,500
Sep 13, 2024 13.59 13.70 13.58 13.59 13.50 14,400
Sep 12, 2024 13.18 13.59 13.18 13.58 13.49 10,100
Sep 11, 2024 13.33 13.44 13.06 13.44 13.35 22,900
Sep 10, 2024 13.26 13.49 13.26 13.38 13.29 12,200
Sep 9, 2024 13.41 13.65 13.34 13.40 13.31 32,300
Sep 6, 2024 13.47 13.52 13.34 13.37 13.28 12,900
Sep 5, 2024 13.74 13.92 13.53 13.53 13.44 14,000
Sep 4, 2024 13.35 13.88 13.35 13.88 13.79 19,700
Sep 3, 2024 14.00 14.10 13.65 13.65 13.56 24,700
Aug 30, 2024 13.88 14.01 13.83 13.86 13.77 25,900
Aug 29, 2024 13.98 14.08 13.94 13.95 13.86 15,000
Aug 28, 2024 14.05 14.05 13.81 13.90 13.81 22,300
Aug 27, 2024 13.95 14.10 13.91 14.00 13.91 30,500
Aug 26, 2024 13.74 14.11 13.74 13.94 13.85 39,800
Aug 23, 2024 13.48 13.86 13.48 13.74 13.65 29,900
Aug 22, 2024 13.42 13.74 13.42 13.49 13.40 35,400
Aug 21, 2024 13.42 13.66 13.42 13.59 13.50 23,400
Aug 20, 2024 13.46 13.58 13.40 13.42 13.33 37,600
Aug 19, 2024 13.48 13.61 13.18 13.58 13.49 34,100
Aug 16, 2024 13.60 13.62 13.38 13.38 13.29 16,600
Aug 15, 2024 13.79 13.85 13.58 13.61 13.52 15,600
Aug 14, 2024 13.90 13.93 13.64 13.64 13.55 20,200
Aug 13, 2024 13.95 13.99 13.88 13.90 13.81 12,000
Aug 12, 2024 14.01 14.13 13.81 13.88 13.79 31,200
Aug 9, 2024 13.66 14.08 13.66 14.08 13.99 36,200
Aug 8, 2024 13.10 13.68 13.10 13.53 13.44 30,400
Aug 7, 2024 13.50 13.75 13.21 13.21 13.12 80,000
Aug 6, 2024 13.70 13.70 13.11 13.54 13.45 135,000
Aug 2, 2024 13.70 14.05 13.70 13.90 13.81 48,800
Aug 1, 2024 13.56 14.03 13.56 13.98 13.89 36,700
Jul 31, 2024 13.92 14.22 13.90 13.97 13.88 46,600
Jul 30, 2024 14.09 14.20 14.00 14.19 14.10 35,500
Jul 29, 2024 13.95 14.33 13.93 14.07 13.98 50,400
Jul 26, 2024 13.36 14.16 13.36 13.88 13.79 71,100
Jul 25, 2024 13.48 13.90 13.35 13.82 13.73 61,700
Jul 24, 2024 13.75 13.75 13.58 13.72 13.63 33,700
Jul 23, 2024 13.40 13.75 13.39 13.70 13.61 55,600
Jul 22, 2024 13.24 13.39 13.17 13.37 13.28 30,100
Jul 19, 2024 13.19 13.27 13.00 13.24 13.15 16,100
Jul 18, 2024 13.04 13.31 13.04 13.15 13.06 41,300
Jul 17, 2024 12.80 13.20 12.76 13.15 13.06 56,800
Jul 16, 2024 12.75 12.88 12.63 12.80 12.72 35,800
Jul 15, 2024 12.61 12.72 12.55 12.69 12.61 15,900
Jul 12, 2024 12.35 12.71 12.32 12.43 12.35 43,100
Jul 11, 2024 12.30 12.65 12.30 12.42 12.34 32,600
Jul 10, 2024 12.42 12.51 12.31 12.33 12.25 31,700
Jul 9, 2024 12.84 12.84 12.52 12.52 12.44 14,900
Jul 8, 2024 12.65 12.94 12.50 12.74 12.66 31,800
Jul 5, 2024 12.83 12.95 12.66 12.71 12.63 17,100
Jul 4, 2024 12.57 12.92 12.55 12.90 12.82 24,100
Jul 3, 2024 12.76 12.81 12.62 12.66 12.58 15,500
Jul 2, 2024 12.61 12.84 12.58 12.58 12.50 23,400
Jun 28, 2024 0.09 Dividend
Jun 28, 2024 12.65 12.93 12.58 12.65 12.57 28,200
Jun 27, 2024 12.79 12.84 12.58 12.64 12.47 33,100
Jun 26, 2024 12.55 12.84 12.55 12.72 12.55 16,900
Jun 25, 2024 12.86 12.87 12.60 12.62 12.45 28,600
Jun 24, 2024 12.58 12.93 12.54 12.85 12.67 16,800
Jun 21, 2024 12.67 12.74 12.11 12.74 12.57 120,800
Jun 20, 2024 12.73 12.75 12.47 12.58 12.41 53,400
Jun 19, 2024 12.55 12.81 12.51 12.65 12.48 21,100
Jun 18, 2024 12.81 13.01 12.72 12.72 12.55 48,600
Jun 17, 2024 13.15 13.25 12.80 12.81 12.64 28,300
Jun 14, 2024 13.24 13.38 13.17 13.30 13.12 14,200
Jun 13, 2024 13.49 13.57 13.25 13.30 13.12 39,100
Jun 12, 2024 13.50 13.73 13.44 13.58 13.39 32,700
Jun 11, 2024 13.60 13.64 13.33 13.50 13.32 72,300
Jun 10, 2024 13.22 13.75 13.01 13.64 13.45 122,400
Jun 7, 2024 12.95 13.29 12.73 13.29 13.11 130,600
Jun 6, 2024 12.50 12.95 12.50 12.95 12.77 117,900
Jun 5, 2024 12.35 12.57 12.34 12.39 12.22 35,400
Jun 4, 2024 12.27 12.35 12.20 12.33 12.16 18,800
Jun 3, 2024 12.21 12.31 12.15 12.28 12.11 18,600
May 31, 2024 11.94 12.30 11.94 12.21 12.04 43,400
May 30, 2024 11.78 12.05 11.66 11.94 11.78 34,100
May 29, 2024 11.99 11.99 11.70 11.80 11.64 23,400
May 28, 2024 11.80 12.00 11.80 11.92 11.76 26,700
May 27, 2024 11.86 11.97 11.79 11.90 11.74 16,600
May 24, 2024 11.41 11.89 11.41 11.72 11.56 34,100
May 23, 2024 11.55 11.61 11.40 11.53 11.37 26,500
May 22, 2024 11.65 11.79 11.55 11.56 11.40 24,000
May 21, 2024 11.88 11.98 11.81 11.87 11.71 33,400
May 17, 2024 11.92 11.96 11.89 11.89 11.73 15,000
May 16, 2024 11.95 11.96 11.77 11.92 11.76 48,500
May 15, 2024 11.80 11.95 11.77 11.86 11.70 40,900
May 14, 2024 11.70 11.89 11.70 11.80 11.64 30,500
May 13, 2024 11.80 11.96 11.57 11.70 11.54 35,100
May 10, 2024 11.34 11.95 11.34 11.74 11.58 61,300
May 9, 2024 11.40 11.44 11.28 11.40 11.24 14,400
May 8, 2024 11.25 11.39 11.25 11.38 11.22 30,800
May 7, 2024 11.32 11.34 11.19 11.30 11.15 19,200
May 6, 2024 11.26 11.34 11.18 11.20 11.05 23,700
May 3, 2024 11.31 11.36 11.18 11.25 11.10 26,100
May 2, 2024 11.26 11.30 11.18 11.24 11.09 24,600
May 1, 2024 11.34 11.36 11.08 11.16 11.01 62,900
Apr 30, 2024 11.20 11.40 11.14 11.30 11.15 79,600
Apr 29, 2024 10.88 11.25 10.88 11.18 11.03 77,100
Apr 26, 2024 10.90 10.95 10.83 10.86 10.71 44,600
Apr 25, 2024 11.05 11.23 10.92 10.96 10.81 67,200
Apr 24, 2024 11.02 11.24 11.02 11.05 10.90 63,600
Apr 23, 2024 11.01 11.24 11.01 11.14 10.99 53,700
Apr 22, 2024 10.96 11.17 10.96 11.01 10.86 28,800
Apr 19, 2024 11.17 11.18 11.01 11.03 10.88 59,100
Apr 18, 2024 11.01 11.10 10.99 11.07 10.92 42,200
Apr 17, 2024 11.04 11.17 10.99 11.01 10.86 30,200
Apr 16, 2024 11.03 11.20 10.99 11.16 11.01 48,300
Apr 15, 2024 10.86 11.05 10.86 10.99 10.84 36,800
Apr 12, 2024 11.05 11.05 10.88 10.95 10.80 38,700
Apr 11, 2024 11.08 11.08 10.97 10.99 10.84 37,900
Apr 10, 2024 10.91 11.17 10.87 10.96 10.81 46,900
Apr 9, 2024 10.80 11.12 10.75 11.04 10.89 112,600
Apr 8, 2024 10.50 10.81 10.50 10.80 10.65 141,700
Apr 5, 2024 10.50 10.75 10.50 10.50 10.36 35,200
Apr 4, 2024 10.54 10.55 10.49 10.52 10.38 32,900
Apr 3, 2024 10.53 10.53 10.47 10.50 10.36 33,900
Apr 2, 2024 10.51 10.52 10.40 10.49 10.35 26,900
Apr 1, 2024 10.48 10.58 10.41 10.48 10.34 42,700
Mar 28, 2024 10.43 10.50 10.35 10.35 10.21 18,900
Mar 27, 2024 0.08 Dividend
Mar 27, 2024 10.45 10.51 10.28 10.43 10.29 29,600
Mar 26, 2024 10.49 10.49 10.24 10.40 10.18 37,400
Mar 25, 2024 10.49 10.50 10.22 10.27 10.05 48,300
Mar 22, 2024 10.68 10.70 10.28 10.28 10.06 29,000
Mar 21, 2024 10.59 10.70 10.47 10.68 10.45 71,000
Mar 20, 2024 10.41 10.59 10.41 10.58 10.35 37,600
Mar 19, 2024 10.40 10.53 10.39 10.48 10.26 20,300
Mar 18, 2024 10.20 10.58 10.19 10.45 10.23 126,400
Mar 15, 2024 10.15 10.24 9.79 10.19 9.97 72,800
Mar 14, 2024 9.60 10.35 9.60 10.15 9.93 222,500
Mar 13, 2024 9.15 9.44 9.10 9.33 9.13 170,700
Mar 12, 2024 9.10 9.20 9.03 9.13 8.94 40,800
Mar 11, 2024 8.96 9.14 8.96 9.03 8.84 47,200
Mar 8, 2024 9.02 9.20 9.00 9.03 8.84 74,300
Mar 7, 2024 9.18 9.32 9.07 9.15 8.95 59,000
Mar 6, 2024 9.26 9.35 9.22 9.22 9.02 43,500
Mar 5, 2024 9.49 9.59 9.17 9.26 9.06 86,000
Mar 4, 2024 9.71 9.90 9.69 9.71 9.50 22,800
Mar 1, 2024 9.81 9.97 9.81 9.90 9.69 10,800
Feb 29, 2024 9.97 9.98 9.80 9.83 9.62 49,700
Feb 28, 2024 10.10 10.10 9.88 9.97 9.76 18,400
Feb 27, 2024 10.00 10.15 10.00 10.08 9.87 48,300
Feb 26, 2024 10.03 10.10 9.90 10.05 9.84 42,700
Feb 23, 2024 9.75 10.05 9.67 10.05 9.84 152,700
Feb 22, 2024 9.61 9.75 9.61 9.75 9.54 31,600
Feb 21, 2024 9.35 9.75 9.35 9.68 9.47 45,200
Feb 20, 2024 9.56 9.77 9.43 9.50 9.30 58,700
Feb 16, 2024 9.51 9.80 9.51 9.77 9.56 24,200
Feb 15, 2024 9.65 9.67 9.50 9.57 9.37 45,600
Feb 14, 2024 9.55 9.80 9.50 9.52 9.32 28,600
Feb 13, 2024 9.28 9.66 9.28 9.54 9.34 16,500
Feb 12, 2024 9.30 9.72 9.30 9.60 9.40 69,300
Feb 9, 2024 9.74 9.74 9.38 9.44 9.24 24,700
Feb 8, 2024 9.21 9.55 9.21 9.49 9.29 51,000
Feb 7, 2024 9.27 9.31 9.20 9.25 9.05 32,200
Feb 6, 2024 9.53 9.64 9.29 9.31 9.11 54,300
Feb 5, 2024 9.45 9.68 9.45 9.53 9.33 114,200
Feb 2, 2024 9.40 9.72 9.39 9.54 9.34 107,100
Feb 1, 2024 9.33 9.58 9.33 9.50 9.30 19,000
Jan 31, 2024 9.30 9.58 9.30 9.42 9.22 81,100
Jan 30, 2024 9.42 9.55 9.30 9.30 9.10 22,900
Jan 29, 2024 9.49 9.61 9.47 9.55 9.35 19,200
Jan 26, 2024 9.90 9.94 9.52 9.59 9.39 27,400
Jan 25, 2024 9.49 9.93 9.49 9.87 9.66 101,100
Jan 24, 2024 9.01 9.69 9.01 9.58 9.38 223,000
Jan 23, 2024 9.07 9.16 9.07 9.12 8.93 42,400
Jan 22, 2024 9.00 9.10 9.00 9.07 8.88 50,100
Jan 19, 2024 9.10 9.15 9.01 9.02 8.83 38,500
Jan 18, 2024 9.07 9.14 9.06 9.14 8.95 59,600
Jan 17, 2024 9.17 9.19 9.05 9.12 8.93 201,100
Jan 16, 2024 9.06 9.19 9.06 9.19 8.99 63,100
Jan 15, 2024 8.90 9.12 8.90 9.06 8.87 27,900
Jan 12, 2024 8.99 9.11 8.96 8.98 8.79 58,200
Jan 11, 2024 9.05 9.19 9.00 9.10 8.91 93,000
Jan 10, 2024 8.89 9.08 8.89 9.02 8.83 85,600
Jan 9, 2024 8.85 8.90 8.84 8.90 8.71 125,700
Jan 8, 2024 8.84 8.91 8.76 8.85 8.66 84,700
Jan 5, 2024 8.84 8.90 8.84 8.87 8.68 20,400
Jan 4, 2024 8.90 8.90 8.83 8.90 8.71 50,600
Jan 3, 2024 8.87 8.93 8.86 8.87 8.68 20,300
Jan 2, 2024 8.95 9.00 8.89 8.94 8.75 72,000
Dec 29, 2023 8.84 8.99 8.84 8.98 8.79 17,800
Dec 28, 2023 0.08 Dividend
Dec 28, 2023 8.73 8.95 8.73 8.94 8.75 119,600
Dec 27, 2023 8.90 8.90 8.82 8.86 8.59 42,200
Dec 22, 2023 8.76 9.02 8.76 8.92 8.65 95,600
Dec 21, 2023 8.77 8.90 8.69 8.90 8.63 77,500
Dec 20, 2023 8.77 8.85 8.68 8.70 8.44 27,600
Dec 19, 2023 8.80 8.90 8.76 8.88 8.61 22,100
Dec 18, 2023 9.00 9.00 8.71 8.86 8.59 27,700
Dec 15, 2023 8.96 8.99 8.84 8.91 8.64 11,700
Dec 14, 2023 9.00 9.00 8.93 8.94 8.67 9,400
Dec 13, 2023 8.97 9.00 8.85 9.00 8.73 85,100
Dec 12, 2023 8.81 8.99 8.81 8.96 8.69 51,900
Dec 11, 2023 8.95 8.95 8.83 8.94 8.67 66,000
Dec 8, 2023 8.91 8.98 8.91 8.94 8.67 24,500
Dec 7, 2023 8.91 9.00 8.86 8.99 8.72 59,900
Dec 6, 2023 8.94 8.95 8.87 8.91 8.64 19,500
Dec 5, 2023 8.90 8.95 8.85 8.95 8.68 40,600
Dec 4, 2023 8.84 8.93 8.81 8.90 8.63 39,000
Dec 1, 2023 8.74 8.90 8.74 8.84 8.57 17,300
Nov 30, 2023 8.89 8.90 8.85 8.86 8.59 28,700
Nov 29, 2023 8.85 8.94 8.77 8.88 8.61 29,300
Nov 28, 2023 8.73 8.91 8.64 8.90 8.63 34,800
Nov 27, 2023 8.63 8.73 8.53 8.73 8.47 30,400
Nov 24, 2023 8.67 8.68 8.60 8.63 8.37 11,300
Nov 23, 2023 8.68 8.69 8.63 8.63 8.37 3,400
Nov 22, 2023 8.66 8.72 8.63 8.68 8.42 11,900
Nov 21, 2023 8.44 8.68 8.31 8.62 8.36 48,500
Nov 20, 2023 8.65 8.75 8.42 8.54 8.28 39,200
Nov 17, 2023 8.77 8.77 8.54 8.71 8.45 26,400
Nov 16, 2023 8.76 8.79 8.57 8.57 8.31 20,500
Nov 15, 2023 8.69 8.92 8.69 8.81 8.54 54,400
Nov 14, 2023 8.99 9.19 8.67 8.85 8.58 52,600
Nov 13, 2023 8.84 9.02 8.73 8.94 8.67 32,500
Nov 10, 2023 8.89 9.01 8.72 9.01 8.74 67,800
Nov 9, 2023 8.69 9.10 8.40 9.01 8.74 35,500
Nov 8, 2023 8.98 9.05 8.98 9.02 8.75 7,400
Nov 7, 2023 9.04 9.05 8.90 9.01 8.74 21,000

Related Tickers