Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Facilities Corp (TSX: DR )

11.89 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.450 4.470 4.330 4.460 163,469 +0.00(+0.00%)
May 28, 2020 4.490 4.490 4.370 4.460 74,316 +0.09(+2.06%)
May 27, 2020 4.320 4.390 4.200 4.370 188,670 -0.01(-0.23%)
May 26, 2020 4.200 4.440 4.160 4.380 215,909 +0.22(+5.29%)
May 25, 2020 4.130 4.260 4.120 4.160 58,971 +0.10(+2.46%)
May 22, 2020 4.290 4.290 4.050 4.060 47,567 -0.23(-5.36%)
May 21, 2020 4.250 4.350 4.130 4.290 93,847 +0.07(+1.66%)
May 20, 2020 4.140 4.230 4.070 4.220 51,090 +0.15(+3.69%)
May 19, 2020 3.900 4.090 3.690 4.070 93,569 +0.40(+10.90%)
May 15, 2020 3.670 3.670 3.670 0 +0.02(+0.55%)
May 14, 2020 3.470 3.730 3.430 3.650 98,767 -0.14(-3.69%)
May 13, 2020 3.940 3.950 3.610 3.790 111,345 -0.13(-3.32%)
May 12, 2020 4.060 4.110 3.920 3.920 77,900 -0.19(-4.62%)
May 11, 2020 4.030 4.200 4.000 4.110 65,630 +0.06(+1.48%)
May 08, 2020 4.130 4.240 4.040 4.050 53,075 -0.04(-0.98%)
May 07, 2020 4.400 4.440 4.090 4.090 122,713 -0.22(-5.10%)
May 06, 2020 4.420 4.580 4.290 4.310 110,378 -0.11(-2.49%)
May 05, 2020 4.320 4.470 4.320 4.420 78,046 -0.06(-1.34%)
May 04, 2020 4.130 4.490 4.130 4.480 97,607 +0.15(+3.46%)
May 01, 2020 4.390 4.400 4.210 4.330 57,635 -0.08(-1.81%)
Apr 30, 2020 4.400 4.540 4.300 4.410 343,363 +0.03(+0.68%)
Apr 29, 2020 4.120 4.390 4.040 4.380 260,402 +0.20(+4.78%)
Apr 28, 2020 4.270 4.270 4.000 4.180 113,442 +0.00(+0.00%)
Apr 27, 2020 4.100 4.200 3.910 4.180 106,473 +0.13(+3.21%)
Apr 24, 2020 4.130 4.190 4.020 4.050 156,452 -0.10(-2.41%)
Apr 23, 2020 3.950 4.180 3.950 4.150 177,681 +0.17(+4.27%)
Apr 22, 2020 3.980 4.020 3.880 3.980 64,332 +0.08(+2.05%)
Apr 21, 2020 3.970 4.020 3.830 3.900 76,747 -0.07(-1.76%)
Apr 20, 2020 4.040 4.040 3.880 3.970 108,088 -0.04(-1.00%)
Apr 17, 2020 4.070 4.100 3.900 4.010 105,767 +0.14(+3.62%)
Apr 16, 2020 3.960 4.020 3.810 3.870 141,084 +0.00(+0.00%)
Apr 15, 2020 3.990 4.000 3.840 3.870 119,291 -0.21(-5.15%)
Apr 14, 2020 4.130 4.170 3.950 4.080 119,736 +0.06(+1.49%)
Apr 13, 2020 3.910 4.100 3.870 4.020 117,464 +0.16(+4.15%)
Apr 09, 2020 3.860 3.860 3.860 0 +0.26(+7.22%)
Apr 08, 2020 3.700 3.850 3.550 3.600 410,270 -0.14(-3.74%)
Apr 07, 2020 3.940 4.100 3.620 3.740 344,399 -0.07(-1.84%)
Apr 06, 2020 3.400 3.850 3.400 3.810 156,367 +0.44(+13.06%)
Apr 03, 2020 3.510 3.520 3.330 3.370 75,390 -0.07(-2.03%)
Apr 02, 2020 3.430 3.590 3.330 3.440 93,245 +0.04(+1.18%)
Apr 01, 2020 3.400 3.610 3.340 3.400 130,158 -0.09(-2.58%)
Mar 31, 2020 3.350 3.700 3.320 3.490 326,067 +0.18(+5.44%)
Mar 30, 2020 3.200 3.460 2.960 3.310 269,101 +0.06(+1.85%)
Mar 27, 2020 3.500 3.500 3.200 3.250 163,153 -0.40(-10.96%)
Mar 26, 2020 3.670 3.850 3.400 3.650 292,593 +0.12(+3.40%)
Mar 25, 2020 3.380 4.010 3.300 3.530 440,402 +0.14(+4.13%)
Mar 24, 2020 3.150 3.590 3.050 3.390 322,046 +0.37(+12.25%)
Mar 23, 2020 2.850 3.200 2.750 3.020 199,110 +0.16(+5.59%)
Mar 20, 2020 2.860 3.230 2.780 2.860 294,164 +0.22(+8.33%)
Mar 19, 2020 2.650 2.690 2.340 2.640 204,668 +0.34(+14.78%)
Mar 18, 2020 2.450 2.580 2.260 2.300 262,073 -0.23(-9.09%)
Mar 17, 2020 2.910 2.930 2.380 2.530 236,532 -0.32(-11.23%)
Mar 16, 2020 3.160 3.160 2.770 2.850 341,610 -0.46(-13.90%)
Mar 13, 2020 3.000 3.310 2.540 3.310 294,230 +0.99(+42.67%)
Mar 12, 2020 2.500 2.710 2.250 2.320 355,808 -0.27(-10.42%)
Mar 11, 2020 2.910 2.910 2.580 2.590 164,578 -0.25(-8.80%)
Mar 10, 2020 3.140 3.140 2.720 2.840 237,820 +0.08(+2.90%)
Mar 09, 2020 2.950 3.010 2.670 2.760 255,039 -0.36(-11.54%)
Mar 06, 2020 3.230 3.290 3.120 3.120 135,438 -0.14(-4.29%)
Mar 05, 2020 3.460 3.460 3.230 3.260 113,672 -0.19(-5.51%)
Mar 04, 2020 3.550 3.550 3.380 3.450 94,096 +0.09(+2.68%)
Mar 03, 2020 3.500 3.600 3.320 3.360 151,366 -0.08(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.