Skip to main content
Medical Facilities Corporation (TSX:DR)
Canada flag Canada · Delayed Price · Currency is CAD
17.15
+0.12 (0.70%)
Apr 28, 2026, 4:00 PM EST

Medical Facilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2117.2517.0817.1517.150.70%17,480
Apr 27, 202617.0017.2017.0017.0317.03-0.12%8,450
Apr 24, 202616.8017.1016.8017.0517.051.31%19,688
Apr 23, 202616.9216.9316.7516.8316.830.30%14,328
Apr 22, 202616.7616.9716.7616.7816.78-0.24%18,459
Apr 21, 202617.1017.1016.7916.8216.82-1.00%34,544
Apr 20, 202617.1817.3016.9916.9916.99-0.41%51,227
Apr 17, 202617.1917.4517.0617.0617.061.13%47,631
Apr 16, 202616.9217.1516.8116.8716.87-1.80%8,965
Apr 15, 202617.1217.2216.8617.1817.182.26%33,634
Apr 14, 202617.1117.1116.8016.8016.80-1.58%19,327
Apr 13, 202616.9517.0816.8017.0717.070.65%27,535
Apr 10, 202616.7917.1616.7916.9616.960.89%11,443
Apr 9, 202617.0017.1716.8116.8116.81-1.12%22,385
Apr 8, 202616.8117.1416.8117.0017.002.35%15,919
Apr 7, 202616.1416.7216.1416.6116.610.73%16,953
Apr 6, 202616.5016.7016.4116.4916.49-0.18%21,123
Apr 2, 202616.5116.7516.5116.5216.52-1.67%19,304
Apr 1, 202616.1116.9016.1116.8016.800.72%17,965
Mar 31, 202616.5016.7916.5016.6816.681.89%25,057
Mar 30, 202616.5416.6516.3316.3716.28-1.03%18,993
Mar 27, 202616.7416.7416.3216.5416.451.35%19,621
Mar 26, 202616.7216.7316.3216.3216.23-11,962
Mar 25, 202616.4616.6316.3216.3216.23-1.21%11,248
Mar 24, 202616.8716.8716.5216.5216.43-1.20%13,231
Mar 23, 202616.5016.9716.5016.7216.632.01%30,263
Mar 20, 202616.5616.9116.3916.3916.30-1.97%36,592
Mar 19, 202617.0817.1116.6616.7216.63-2.90%13,614
Mar 18, 202617.5017.5017.1517.2217.13-1.37%22,417
Mar 17, 202617.7918.1017.3317.4617.36-0.40%28,898
Mar 16, 202617.0618.1717.0117.5317.434.59%104,463
Mar 13, 202617.2017.2016.5016.7616.670.96%19,326
Mar 12, 202616.5316.6815.7816.6016.51-4.71%84,951
Mar 11, 202617.0517.5116.7317.4217.323.69%72,002
Mar 10, 202617.0017.1416.6816.8016.71-1.00%34,482
Mar 9, 202616.6816.9716.5016.9716.880.18%17,669
Mar 6, 202616.9817.1616.6616.9416.85-0.12%24,420
Mar 5, 202616.6617.1016.6616.9616.87-0.06%48,101
Mar 4, 202616.9917.1116.7416.9716.880.77%34,553
Mar 3, 202616.9416.9416.6716.8416.75-0.77%16,297
Mar 2, 202617.2017.2416.8816.9716.88-0.18%25,856
Feb 27, 202616.6417.1516.6417.0016.910.83%35,473
Feb 26, 202616.7816.8616.6516.8616.771.32%19,468
Feb 25, 202617.2117.2116.5416.6416.55-2.52%29,905
Feb 24, 202617.2517.2817.0717.0716.98-1.04%19,861
Feb 23, 202616.8917.3716.8117.2517.164.55%48,074
Feb 20, 202616.5016.8516.4616.5016.41-59,109
Feb 19, 202616.5016.6016.4116.5016.411.23%53,628
Feb 18, 202616.2716.3916.0816.3016.210.74%37,001
Feb 17, 202616.1716.5116.1216.1816.09-0.25%55,470
Feb 13, 202615.9616.3115.9616.2216.131.76%38,083
Feb 12, 202616.0016.0015.8515.9415.850.13%44,947
Feb 11, 202615.8716.1215.8515.9215.830.38%68,109
Feb 10, 202616.1016.1015.8215.8615.770.13%25,307
Feb 9, 202616.1116.1815.8415.8415.75-2.22%42,949
Feb 6, 202616.3216.3816.0716.2016.11-0.86%52,571
Feb 5, 202616.4516.5616.2116.3416.250.25%116,623
Feb 4, 202616.4716.4916.2416.3016.21-0.18%32,251
Feb 3, 202616.5016.7116.1816.3316.24-1.80%20,101
Feb 2, 202615.3517.1415.3516.6316.549.62%85,863
Jan 30, 202615.2815.3515.0415.1715.090.53%20,227
Jan 29, 202615.6115.6115.0815.0915.01-1.57%18,326
Jan 28, 202615.6615.6615.2515.3315.25-0.97%31,587
Jan 27, 202615.8015.8015.4815.4815.390.26%13,592
Jan 26, 202615.4915.6115.2615.4415.360.32%24,533
Jan 23, 202615.8515.8915.3915.3915.31-3.45%33,858
Jan 22, 202616.3016.3815.9415.9415.85-2.21%24,302
Jan 21, 202616.1516.4416.1116.3016.210.93%19,819
Jan 20, 202615.8116.1815.8116.1516.061.51%7,741
Jan 19, 202616.2416.2415.8815.9115.82-0.56%20,940
Jan 16, 202615.9416.0015.8216.0015.910.31%12,546
Jan 15, 202615.6616.0615.6615.9515.861.21%18,258
Jan 14, 202616.0516.0515.6715.7615.67-0.13%19,272
Jan 13, 202615.8416.2615.7815.7815.69-0.88%13,449
Jan 12, 202615.8016.1715.8015.9215.83-1.49%10,435
Jan 9, 202615.6916.2415.6916.1616.071.25%12,650
Jan 8, 202615.9216.1515.9015.9615.870.95%31,033
Jan 7, 202616.2116.2115.8115.8115.72-2.17%16,621
Jan 6, 202616.0916.3016.0616.1616.070.19%7,356
Jan 5, 202615.7716.2615.7216.1316.043.40%15,102
Jan 2, 202615.4015.8915.4015.6015.51-1.70%33,394
Dec 31, 202515.6916.0115.4315.8715.781.73%38,902
Dec 30, 202515.3915.6515.3915.6015.421.63%20,252
Dec 29, 202515.3815.4915.2915.3515.180.13%17,048
Dec 24, 202515.3915.4015.2315.3315.16-0.13%8,621
Dec 23, 202515.4815.4815.3515.3515.18-0.84%7,798
Dec 22, 202515.2615.5415.2615.4815.310.39%10,130
Dec 19, 202515.4015.4815.3315.4215.250.59%20,946
Dec 18, 202515.2715.5315.2415.3315.16-0.52%13,038
Dec 17, 202515.4915.5515.3915.4115.24-0.26%11,043
Dec 16, 202515.2815.7015.2815.4515.28-2.03%24,583
Dec 15, 202515.9515.9815.7415.7715.59-1.44%21,939
Dec 12, 202515.8716.0415.5916.0015.820.82%9,431
Dec 11, 202516.0216.0815.8615.8715.69-12,214
Dec 10, 202515.9916.0315.8515.8715.69-0.44%16,609
Dec 9, 202516.0016.0715.8615.9415.760.95%21,999
Dec 8, 202516.0716.1715.7315.7915.61-1.68%16,168
Dec 5, 202516.1016.2516.0516.0615.88-0.43%11,584
Dec 4, 202516.3116.3316.1316.1315.95-1.16%9,720
Dec 3, 202516.1716.3816.1716.3216.140.93%15,378