Skip to main content
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
16.94
-0.02 (-0.12%)
At close: Mar 6, 2026

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.9817.1616.6616.9416.94-0.12%24,420
Mar 5, 202616.6617.1016.6616.9616.96-0.06%48,101
Mar 4, 202616.9917.1116.7416.9716.970.77%34,553
Mar 3, 202616.9416.9416.6716.8416.84-0.77%16,297
Mar 2, 202617.2017.2416.8816.9716.97-0.18%25,856
Feb 27, 202616.6417.1516.6417.0017.000.83%35,473
Feb 26, 202616.7816.8616.6516.8616.861.32%19,468
Feb 25, 202617.2117.2116.5416.6416.64-2.52%29,905
Feb 24, 202617.2517.2817.0717.0717.07-1.04%19,861
Feb 23, 202616.8917.3716.8117.2517.254.55%48,074
Feb 20, 202616.5016.8516.4616.5016.50-59,109
Feb 19, 202616.5016.6016.4116.5016.501.23%53,628
Feb 18, 202616.2716.3916.0816.3016.300.74%37,001
Feb 17, 202616.1716.5116.1216.1816.18-0.25%55,470
Feb 13, 202615.9616.3115.9616.2216.221.76%38,083
Feb 12, 202616.0016.0015.8515.9415.940.13%44,947
Feb 11, 202615.8716.1215.8515.9215.920.38%68,109
Feb 10, 202616.1016.1015.8215.8615.860.13%25,307
Feb 9, 202616.1116.1815.8415.8415.84-2.22%42,949
Feb 6, 202616.3216.3816.0716.2016.20-0.86%52,571
Feb 5, 202616.4516.5616.2116.3416.340.25%116,623
Feb 4, 202616.4716.4916.2416.3016.30-0.18%32,251
Feb 3, 202616.5016.7116.1816.3316.33-1.80%20,101
Feb 2, 202615.3517.1415.3516.6316.639.62%85,863
Jan 30, 202615.2815.3515.0415.1715.170.53%20,227
Jan 29, 202615.6115.6115.0815.0915.09-1.57%18,326
Jan 28, 202615.6615.6615.2515.3315.33-0.97%31,587
Jan 27, 202615.8015.8015.4815.4815.480.26%13,592
Jan 26, 202615.4915.6115.2615.4415.440.32%24,533
Jan 23, 202615.8515.8915.3915.3915.39-3.45%33,858
Jan 22, 202616.3016.3815.9415.9415.94-2.21%24,302
Jan 21, 202616.1516.4416.1116.3016.300.93%19,819
Jan 20, 202615.8116.1815.8116.1516.151.51%7,741
Jan 19, 202616.2416.2415.8815.9115.91-0.56%20,940
Jan 16, 202615.9416.0015.8216.0016.000.31%12,546
Jan 15, 202615.6616.0615.6615.9515.951.21%18,258
Jan 14, 202616.0516.0515.6715.7615.76-0.13%19,272
Jan 13, 202615.8416.2615.7815.7815.78-0.88%13,449
Jan 12, 202615.8016.1715.8015.9215.92-1.49%10,435
Jan 9, 202615.6916.2415.6916.1616.161.25%12,650
Jan 8, 202615.9216.1515.9015.9615.960.95%31,033
Jan 7, 202616.2116.2115.8115.8115.81-2.17%16,621
Jan 6, 202616.0916.3016.0616.1616.160.19%7,356
Jan 5, 202615.7716.2615.7216.1316.133.40%15,102
Jan 2, 202615.4015.8915.4015.6015.60-1.70%33,394
Dec 31, 202515.6916.0115.4315.8715.871.73%38,902
Dec 30, 202515.3915.6515.3915.6015.511.63%20,252
Dec 29, 202515.3815.4915.2915.3515.260.13%17,048
Dec 24, 202515.3915.4015.2315.3315.24-0.13%8,621
Dec 23, 202515.4815.4815.3515.3515.26-0.84%7,798
Dec 22, 202515.2615.5415.2615.4815.390.39%10,130
Dec 19, 202515.4015.4815.3315.4215.330.59%20,946
Dec 18, 202515.2715.5315.2415.3315.24-0.52%13,038
Dec 17, 202515.4915.5515.3915.4115.32-0.26%11,043
Dec 16, 202515.2815.7015.2815.4515.36-2.03%24,583
Dec 15, 202515.9515.9815.7415.7715.68-1.44%21,939
Dec 12, 202515.8716.0415.5916.0015.910.82%9,431
Dec 11, 202516.0216.0815.8615.8715.78-12,214
Dec 10, 202515.9916.0315.8515.8715.78-0.44%16,609
Dec 9, 202516.0016.0715.8615.9415.850.95%21,999
Dec 8, 202516.0716.1715.7315.7915.70-1.68%16,168
Dec 5, 202516.1016.2516.0516.0615.97-0.43%11,584
Dec 4, 202516.3116.3316.1316.1316.04-1.16%9,720
Dec 3, 202516.1716.3816.1716.3216.230.93%15,378
Dec 2, 202516.2016.2816.0916.1716.08-0.19%18,470
Dec 1, 202516.2116.4216.2016.2016.11-16,532
Nov 28, 202516.2016.3416.0316.2016.11-0.18%13,434
Nov 27, 202515.5016.2815.4916.2316.144.78%28,255
Nov 26, 202515.0115.7015.0115.4915.401.24%33,357
Nov 25, 202514.8515.3014.8515.3015.213.03%28,420
Nov 24, 202514.5914.9414.5714.8514.762.84%18,234
Nov 21, 202514.4014.5514.2614.4414.361.19%17,404
Nov 20, 202514.4914.5814.2514.2714.19-0.56%23,253
Nov 19, 202514.2414.4914.2414.3514.270.07%33,217
Nov 18, 202514.3014.4714.1514.3414.260.28%36,124
Nov 17, 202514.3614.4014.2314.3014.22-16,729
Nov 14, 202514.2814.4414.0714.3014.220.49%31,302
Nov 13, 202514.5114.5614.2214.2314.15-1.52%24,917
Nov 12, 202514.3814.6714.3814.4514.370.98%18,083
Nov 11, 202514.6514.6914.2514.3114.23-2.72%22,405
Nov 10, 202514.6615.0214.5814.7114.63-15,726
Nov 7, 202514.5014.9714.5014.7114.631.10%25,872
Nov 6, 202513.5915.0613.5914.5514.475.51%57,834
Nov 5, 202513.9114.2313.7913.7913.71-2.61%39,772
Nov 4, 202514.8714.8714.1214.1614.08-1.94%15,829
Nov 3, 202514.4714.5214.2514.4414.36-0.07%24,472
Oct 31, 202514.6114.7014.4514.4514.37-0.69%14,564
Oct 30, 202514.3114.7914.3114.5514.47-0.21%15,694
Oct 29, 202514.9514.9514.5714.5814.50-1.35%14,589
Oct 28, 202515.0015.0214.7814.7814.69-1.66%22,658
Oct 27, 202514.7015.0714.7015.0314.941.62%23,685
Oct 24, 202514.5014.8914.5014.7914.700.27%19,954
Oct 23, 202514.5514.7814.4314.7514.661.65%22,684
Oct 22, 202514.5314.5314.3414.5114.43-0.21%10,926
Oct 21, 202514.2714.6014.2714.5414.461.18%36,236
Oct 20, 202513.9414.4513.9414.3714.293.01%65,357
Oct 17, 202513.9313.9513.8213.9513.870.14%16,074
Oct 16, 202513.8014.0013.8013.9313.850.58%26,278
Oct 15, 202513.7714.1313.7713.8513.77-0.93%62,533
Oct 14, 202513.9514.0713.8913.9813.900.36%37,861