Medical Facilities Corporation (DR)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.474308300395 | 12.65 | 12.95 | 12.55 | 22796 | 12.69976772 | CS |
| 4 | -0.24 | -1.85328185328 | 12.95 | 13.75 | 12.11 | 45792 | 13.05709264 | CS |
| 12 | 1.66 | 15.0226244344 | 11.05 | 13.75 | 10.84 | 41826 | 12.08401734 | CS |
| 26 | 3.87 | 43.778280543 | 8.84 | 13.75 | 8.76 | 53057 | 10.58156701 | CS |
| 52 | 4.39 | 52.7644230769 | 8.32 | 13.75 | 8.09 | 42639 | 9.95821308 | CS |
| 156 | 5.56 | 77.7622377622 | 7.15 | 13.75 | 6.92 | 54430 | 9.50756855 | CS |
| 260 | -0.11 | -0.858034321373 | 12.82 | 13.75 | 2.25 | 86195 | 7.197671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215600 | 12.71 | -0.19 | -1.47 | 12.83 | 12.95 | 12.66 | 17114 |
| 1720129200 | 12.9 | 0.24 | 1.90 | 12.57 | 12.9 | 12.55 | 24069 |
| 1720042800 | 12.66 | 0.08 | 0.64 | 12.76 | 12.81 | 12.62 | 15545 |
| 1719956400 | 12.58 | -0.07 | -0.55 | 12.61 | 12.84 | 12.58 | 23354 |
| 1719610800 | 12.65 | 0.01 | 0.08 | 12.65 | 12.93 | 12.58 | 28214 |
| 1719524400 | 12.64 | -0.08 | -0.63 | 12.79 | 12.84 | 12.58 | 33125 |
| 1719438000 | 12.72 | 0.1 | 0.79 | 12.55 | 12.84 | 12.55 | 16898 |
| 1719351600 | 12.62 | -0.23 | -1.79 | 12.86 | 12.87 | 12.6 | 28623 |
| 1719265200 | 12.85 | 0.11 | 0.86 | 12.58 | 12.92 | 12.58 | 16849 |
| 1719006000 | 12.74 | 0.16 | 1.27 | 12.67 | 12.74 | 12.11 | 120777 |
| 1718919600 | 12.58 | -0.07 | -0.55 | 12.73 | 12.73 | 12.47 | 53352 |
| 1718833200 | 12.65 | -0.07 | -0.55 | 12.55 | 12.81 | 12.51 | 21097 |
| 1718746800 | 12.72 | -0.09 | -0.70 | 12.81 | 13.01 | 12.72 | 48615 |
| 1718660400 | 12.81 | -0.49 | -3.68 | 13.15 | 13.25 | 12.8 | 28268 |
| 1718401200 | 13.3 | 0 | 0.00 | 13.24 | 13.38 | 13.17 | 14153 |
| 1718314800 | 13.3 | -0.28 | -2.06 | 13.49 | 13.57 | 13.25 | 39125 |
| 1718228400 | 13.58 | 0.08 | 0.59 | 13.5 | 13.65 | 13.45 | 32704 |
| 1718142000 | 13.5 | -0.14 | -1.03 | 13.6 | 13.64 | 13.34 | 72259 |
| 1718055600 | 13.64 | 0.35 | 2.63 | 13.22 | 13.75 | 13.04 | 122374 |
| 1717796400 | 13.29 | 0.34 | 2.63 | 12.95 | 13.29 | 12.73 | 130640 |
| 1717710000 | 12.95 | 0.56 | 4.52 | 12.5 | 12.95 | 12.5 | 117880 |
| 1717623600 | 12.39 | 0.06 | 0.49 | 12.35 | 12.55 | 12.35 | 35376 |
| 1717537200 | 12.33 | 0.05 | 0.41 | 12.27 | 12.35 | 12.24 | 18808 |
| 1717450800 | 12.28 | 0.07 | 0.57 | 12.21 | 12.31 | 12.15 | 18555 |
| 1717191600 | 12.21 | 0.27 | 2.26 | 11.94 | 12.3 | 11.94 | 43390 |
| 1717105200 | 11.94 | 0.14 | 1.19 | 11.78 | 12.05 | 11.66 | 34102 |
| 1717018800 | 11.8 | -0.12 | -1.01 | 11.99 | 11.99 | 11.7 | 23374 |
| 1716932400 | 11.92 | 0.02 | 0.17 | 11.8 | 12 | 11.8 | 26701 |
| 1716846000 | 11.9 | 0.18 | 1.54 | 11.86 | 11.97 | 11.79 | 16627 |
| 1716586800 | 11.72 | 0.19 | 1.65 | 11.41 | 11.89 | 11.41 | 34147 |
| 1716500400 | 11.53 | -0.03 | -0.26 | 11.55 | 11.61 | 11.4 | 26489 |
| 1716414000 | 11.56 | -0.31 | -2.61 | 11.65 | 11.79 | 11.55 | 23997 |
| 1716327600 | 11.87 | -0.02 | -0.17 | 11.88 | 11.98 | 11.81 | 33400 |
| 1715982000 | 11.89 | -0.03 | -0.25 | 11.92 | 11.96 | 11.89 | 15015 |
| 1715895600 | 11.92 | 0.06 | 0.51 | 11.95 | 11.96 | 11.79 | 48539 |
| 1715809200 | 11.86 | 0.06 | 0.51 | 11.8 | 11.94 | 11.77 | 40901 |
| 1715722800 | 11.8 | 0.1 | 0.85 | 11.7 | 11.89 | 11.7 | 30491 |
| 1715636400 | 11.7 | -0.04 | -0.34 | 11.8 | 11.96 | 11.57 | 35085 |
| 1715377200 | 11.74 | 0.34 | 2.98 | 11.34 | 11.95 | 11.34 | 61286 |
| 1715290800 | 11.4 | 0.02 | 0.18 | 11.4 | 11.44 | 11.28 | 14430 |
| 1715204400 | 11.38 | 0.08 | 0.71 | 11.25 | 11.39 | 11.25 | 30811 |
| 1715118000 | 11.3 | 0.1 | 0.89 | 11.32 | 11.34 | 11.19 | 19220 |
| 1715031600 | 11.2 | -0.05 | -0.44 | 11.26 | 11.34 | 11.18 | 23677 |
| 1714772400 | 11.25 | 0.01 | 0.09 | 11.31 | 11.36 | 11.19 | 26062 |
| 1714686000 | 11.24 | 0.08 | 0.72 | 11.26 | 11.3 | 11.18 | 24647 |
| 1714599600 | 11.16 | -0.14 | -1.24 | 11.34 | 11.36 | 11.08 | 62936 |
| 1714513200 | 11.3 | 0.12 | 1.07 | 11.2 | 11.4 | 11.14 | 79638 |
| 1714426800 | 11.18 | 0.32 | 2.95 | 10.88 | 11.25 | 10.88 | 77136 |
| 1714167600 | 10.86 | -0.1 | -0.91 | 10.9 | 10.95 | 10.84 | 44605 |
| 1714081200 | 10.96 | -0.09 | -0.81 | 11.05 | 11.23 | 10.92 | 67210 |
| 1713994800 | 11.05 | -0.09 | -0.81 | 11.02 | 11.24 | 11.02 | 63576 |
| 1713908400 | 11.14 | 0.13 | 1.18 | 11.01 | 11.24 | 11.01 | 53712 |
| 1713822000 | 11.01 | -0.02 | -0.18 | 10.96 | 11.13 | 10.96 | 28802 |
| 1713562800 | 11.03 | -0.04 | -0.36 | 11.17 | 11.17 | 11.02 | 59079 |
| 1713476400 | 11.07 | 0.06 | 0.54 | 11.01 | 11.1 | 10.99 | 42198 |
| 1713390000 | 11.01 | -0.15 | -1.34 | 11.04 | 11.17 | 10.99 | 30209 |
| 1713303600 | 11.16 | 0.17 | 1.55 | 11.03 | 11.2 | 11 | 48273 |
| 1713217200 | 10.99 | 0.04 | 0.37 | 10.86 | 11.05 | 10.86 | 36766 |
| 1712958000 | 10.95 | -0.04 | -0.36 | 11.05 | 11.05 | 10.88 | 38715 |
| 1712871600 | 10.99 | 0.03 | 0.27 | 11.08 | 11.08 | 10.99 | 37925 |
| 1712785200 | 10.96 | -0.08 | -0.72 | 10.91 | 11.14 | 10.87 | 46931 |
| 1712698800 | 11.04 | 0.24 | 2.22 | 10.8 | 11.12 | 10.75 | 112617 |
| 1712612400 | 10.8 | 0.3 | 2.86 | 10.5 | 10.8 | 10.5 | 141714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
