S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Medical Facilities Corporation (DR)
Medical Facilities Corporation (DR) Historical

DR Medical Facilities Corporation

11.05

-0.09 (-0.81%)

Apr 24 2024 - Closed

Delayed by 15 minutes

DR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	11.14	0.00	0.00%	11.14	11.14	11.14	0
Apr 23 2024	11.14	0.13	1.18%	11.01	11.24	11.01	53,712
Apr 22 2024	11.01	-0.02	-0.18%	10.96	11.13	10.96	28,802
Apr 19 2024	11.03	-0.04	-0.36%	11.17	11.17	11.02	59,079
Apr 18 2024	11.07	0.06	0.54%	11.01	11.10	10.99	42,198
Apr 17 2024	11.01	-0.15	-1.34%	11.04	11.17	10.99	30,209
Apr 16 2024	11.16	0.17	1.55%	11.03	11.20	11.00	48,273
Apr 15 2024	10.99	0.04	0.37%	10.86	11.05	10.86	36,766
Apr 12 2024	10.95	-0.04	-0.36%	11.05	11.05	10.88	38,715
Apr 11 2024	10.99	0.03	0.27%	11.08	11.08	10.99	37,925
Apr 10 2024	10.96	-0.08	-0.72%	10.91	11.14	10.87	46,931
Apr 09 2024	11.04	0.24	2.22%	10.80	11.12	10.75	112,617
Apr 08 2024	10.80	0.30	2.86%	10.50	10.80	10.50	141,714
Apr 05 2024	10.50	-0.02	-0.19%	10.50	10.75	10.50	35,242
Apr 04 2024	10.52	0.02	0.19%	10.54	10.55	10.49	32,888
Apr 03 2024	10.50	0.01	0.10%	10.53	10.53	10.47	33,912
Apr 02 2024	10.49	0.01	0.10%	10.51	10.52	10.40	26,945
Apr 01 2024	10.48	0.13	1.26%	10.48	10.58	10.41	42,736
Mar 28 2024	10.35	-0.08	-0.77%	10.43	10.50	10.35	18,929
Mar 27 2024	10.43	0.03	0.29%	10.45	10.50	10.31	29,575
Mar 26 2024	10.40	0.13	1.27%	10.49	10.49	10.24	37,377
Mar 25 2024	10.27	-0.01	-0.10%	10.49	10.50	10.22	48,260
Mar 22 2024	10.28	-0.40	-3.75%	10.68	10.70	10.28	29,029
Mar 21 2024	10.68	0.10	0.95%	10.59	10.70	10.47	70,953
Mar 20 2024	10.58	0.10	0.95%	10.41	10.59	10.41	37,625
Mar 19 2024	10.48	0.03	0.29%	10.40	10.52	10.40	20,334
Mar 18 2024	10.45	0.26	2.55%	10.20	10.58	10.19	126,438
Mar 15 2024	10.19	0.04	0.39%	10.15	10.24	9.79	72,822
Mar 14 2024	10.15	0.82	8.79%	9.60	10.35	9.60	222,546
Mar 13 2024	9.33	0.20	2.19%	9.15	9.44	9.10	170,733
Mar 12 2024	9.13	0.10	1.11%	9.10	9.20	9.03	40,751
Mar 11 2024	9.03	0.00	0.00%	8.96	9.13	8.96	47,206
Mar 08 2024	9.03	-0.12	-1.31%	9.02	9.20	9.00	74,305
Mar 07 2024	9.15	-0.07	-0.76%	9.18	9.32	9.07	58,950
Mar 06 2024	9.22	-0.04	-0.43%	9.26	9.35	9.22	43,457
Mar 05 2024	9.26	-0.45	-4.63%	9.49	9.59	9.17	86,018
Mar 04 2024	9.71	-0.19	-1.92%	9.71	9.90	9.69	22,793
Mar 01 2024	9.90	0.07	0.71%	9.81	9.95	9.81	10,807
Feb 29 2024	9.83	-0.14	-1.40%	9.97	9.97	9.80	49,658
Feb 28 2024	9.97	-0.11	-1.09%	10.10	10.10	9.88	18,435
Feb 27 2024	10.08	0.03	0.30%	10.00	10.15	10.00	48,290
Feb 26 2024	10.05	0.00	0.00%	10.03	10.10	9.90	42,714
Feb 23 2024	10.05	0.30	3.08%	9.75	10.05	9.67	152,660
Feb 22 2024	9.75	0.07	0.72%	9.61	9.75	9.61	31,555
Feb 21 2024	9.68	0.18	1.89%	9.35	9.75	9.35	45,156
Feb 20 2024	9.50	-0.27	-2.76%	9.56	9.77	9.43	58,709
Feb 16 2024	9.77	0.20	2.09%	9.51	9.78	9.51	24,202
Feb 15 2024	9.57	0.05	0.53%	9.65	9.67	9.50	45,565
Feb 14 2024	9.52	-0.02	-0.21%	9.55	9.80	9.50	28,616
Feb 13 2024	9.54	-0.06	-0.63%	9.28	9.66	9.28	16,469
Feb 12 2024	9.60	0.16	1.69%	9.30	9.70	9.30	69,305
Feb 09 2024	9.44	-0.05	-0.53%	9.74	9.74	9.38	24,655
Feb 08 2024	9.49	0.24	2.59%	9.21	9.55	9.21	51,043
Feb 07 2024	9.25	-0.06	-0.64%	9.27	9.31	9.20	32,168
Feb 06 2024	9.31	-0.22	-2.31%	9.53	9.64	9.29	54,344
Feb 05 2024	9.53	-0.01	-0.10%	9.45	9.68	9.45	114,185
Feb 02 2024	9.54	0.04	0.42%	9.40	9.66	9.40	107,092
Feb 01 2024	9.50	0.08	0.85%	9.33	9.58	9.33	18,952
Jan 31 2024	9.42	0.12	1.29%	9.30	9.58	9.30	81,091
Jan 30 2024	9.30	-0.25	-2.62%	9.42	9.55	9.30	22,927
Jan 29 2024	9.55	-0.04	-0.42%	9.49	9.61	9.47	19,164
Jan 26 2024	9.59	-0.28	-2.84%	9.90	9.94	9.52	27,394

Medical Facilities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions