Medical Facilities Corporation (DR)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.20711562897 | 15.74 | 15.98 | 15.49 | 25664 | 15.71860172 | CS |
| 4 | -0.35 | -2.20125786164 | 15.9 | 16.68 | 15.01 | 27600 | 15.58965281 | CS |
| 12 | 0.7 | 4.7138047138 | 14.85 | 16.7 | 14.23 | 44902 | 15.47500158 | CS |
| 26 | 2.94 | 23.3148295004 | 12.61 | 16.7 | 12.58 | 40220 | 14.67460698 | CS |
| 52 | 6.65 | 74.7191011236 | 8.9 | 16.7 | 8.9 | 45474 | 12.48033504 | CS |
| 156 | 6.44 | 70.6915477497 | 9.11 | 16.7 | 7.39 | 47913 | 10.41486247 | CS |
| 260 | 10.82 | 228.752642706 | 4.73 | 16.7 | 2.25 | 65452 | 7.83262384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736980800 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 15.63 | 0 |
| 1736894400 | 15.63 | 0.14 | 0.90 | 15.49 | 15.75 | 15.49 | 23126 |
| 1736808000 | 15.49 | -0.25 | -1.59 | 15.74 | 15.8 | 15.49 | 24408 |
| 1736548800 | 15.74 | -0.22 | -1.38 | 15.86 | 15.87 | 15.64 | 22961 |
| 1736462400 | 15.96 | 0.19 | 1.20 | 15.62 | 15.98 | 15.55 | 21922 |
| 1736376000 | 15.77 | 0.31 | 2.01 | 15.74 | 15.82 | 15.6 | 35905 |
| 1736289600 | 15.46 | 0.26 | 1.71 | 15.01 | 15.51 | 15.01 | 35659 |
| 1736203200 | 15.2 | -0.21 | -1.36 | 15.35 | 15.46 | 15.09 | 36096 |
| 1735944000 | 15.41 | 0 | 0.00 | 15.45 | 15.52 | 15.28 | 20296 |
| 1735857600 | 15.41 | -0.2 | -1.28 | 15.6 | 15.65 | 15.34 | 21234 |
| 1735684800 | 15.61 | 0.22 | 1.43 | 15.33 | 15.65 | 15.33 | 12909 |
| 1735598400 | 15.39 | -0.14 | -0.90 | 15.51 | 15.52 | 15.15 | 25065 |
| 1735339200 | 15.53 | -0.18 | -1.15 | 15.71 | 15.71 | 15.49 | 16972 |
| 1735069200 | 15.71 | 0.2 | 1.29 | 15.51 | 15.83 | 15.51 | 28030 |
| 1734993600 | 15.51 | -0.11 | -0.70 | 15.75 | 15.75 | 15.43 | 18444 |
| 1734734400 | 15.62 | -0.05 | -0.32 | 15.37 | 15.92 | 15.37 | 32272 |
| 1734648000 | 15.67 | -0.09 | -0.57 | 15.4 | 16.05 | 15.4 | 39136 |
| 1734561600 | 15.76 | -0.12 | -0.76 | 15.9 | 16.68 | 15.7 | 54760 |
| 1734475200 | 15.88 | -0.1 | -0.63 | 15.98 | 16.01 | 15.77 | 25399 |
| 1734388800 | 15.98 | 0.55 | 3.56 | 15.8 | 16.51 | 15.8 | 47985 |
| 1734129600 | 15.43 | -0.18 | -1.15 | 15.65 | 15.68 | 15.43 | 38492 |
| 1734043200 | 15.61 | -0.15 | -0.95 | 15.9 | 15.9 | 15.61 | 47489 |
| 1733956800 | 15.76 | 0.23 | 1.48 | 15.57 | 15.94 | 15.57 | 23694 |
| 1733870400 | 15.53 | -0.02 | -0.13 | 15.56 | 15.67 | 15.5 | 37862 |
| 1733784000 | 15.55 | 0.02 | 0.13 | 15.53 | 15.69 | 15.5 | 49778 |
| 1733524800 | 15.53 | -0.27 | -1.71 | 15.61 | 15.9 | 15.51 | 26589 |
| 1733438400 | 15.8 | -0.25 | -1.56 | 15.61 | 16 | 15.61 | 33461 |
| 1733352000 | 16.05 | 0.16 | 1.01 | 15.9 | 16.149999 | 15.83 | 40534 |
| 1733265600 | 15.89 | 0.42 | 2.71 | 15.44 | 16 | 15.43 | 62499 |
| 1733179200 | 15.47 | -0.23 | -1.46 | 15.6 | 15.7 | 15.35 | 68857 |
| 1732920000 | 15.7 | -0.07 | -0.44 | 15.76 | 15.81 | 15.55 | 25850 |
| 1732833600 | 15.77 | -0.27 | -1.68 | 16.04 | 16.04 | 15.75 | 28131 |
| 1732747200 | 16.04 | 0.05 | 0.31 | 16.2 | 16.2 | 15.9 | 25137 |
| 1732660800 | 15.99 | -0.19 | -1.17 | 16.21 | 16.3 | 15.92 | 36098 |
| 1732574400 | 16.18 | 0.31 | 1.95 | 15.86 | 16.3 | 15.86 | 68359 |
| 1732315200 | 15.87 | 0.43 | 2.78 | 15.44 | 15.87 | 15.4 | 60683 |
| 1732228800 | 15.44 | -0.11 | -0.71 | 15.42 | 15.63 | 15.4 | 55321 |
| 1732142400 | 15.55 | -0.18 | -1.14 | 15.76 | 15.81 | 15.52 | 58487 |
| 1732056000 | 15.73 | -0.21 | -1.32 | 15.62 | 15.96 | 15.62 | 81975 |
| 1731969600 | 15.94 | 0.07 | 0.44 | 15.86 | 16.34 | 15.7 | 98326 |
| 1731710400 | 15.87 | -0.39 | -2.40 | 15.77 | 16.2 | 15.33 | 176440 |
| 1731624000 | 16.26 | 1.19 | 7.90 | 15.88 | 16.7 | 15.77 | 178888 |
| 1731537600 | 15.07 | 0.08 | 0.53 | 14.95 | 15.34 | 14.95 | 58234 |
| 1731451200 | 14.99 | 0.38 | 2.60 | 14.56 | 15.01 | 14.56 | 34505 |
| 1731364800 | 14.61 | 0.29 | 2.03 | 14.23 | 14.61 | 14.23 | 57850 |
| 1731105600 | 14.32 | -0.36 | -2.45 | 14.66 | 14.7 | 14.28 | 41743 |
| 1731019200 | 14.68 | 0 | 0.00 | 14.5 | 15.1 | 14.47 | 82269 |
| 1730932800 | 14.68 | 0.02 | 0.14 | 14.56 | 14.75 | 14.56 | 42320 |
| 1730846400 | 14.66 | 0.09 | 0.62 | 14.47 | 14.66 | 14.47 | 48210 |
| 1730760000 | 14.57 | 0.15 | 1.04 | 14.4 | 14.65 | 14.4 | 35137 |
| 1730497200 | 14.42 | -0.08 | -0.55 | 14.57 | 14.58 | 14.4 | 33670 |
| 1730410800 | 14.5 | -0.05 | -0.34 | 14.56 | 14.61 | 14.5 | 39155 |
| 1730324400 | 14.55 | 0 | 0.00 | 14.5 | 14.65 | 14.5 | 51472 |
| 1730238000 | 14.55 | -0.07 | -0.48 | 14.48 | 14.62 | 14.48 | 63183 |
| 1730151600 | 14.62 | -0.26 | -1.75 | 14.78 | 14.78 | 14.55 | 28185 |
| 1729892400 | 14.88 | 0 | 0.00 | 14.75 | 14.9 | 14.75 | 20351 |
| 1729806000 | 14.88 | 0.19 | 1.29 | 14.69 | 14.88 | 14.57 | 25374 |
| 1729719600 | 14.69 | -0.22 | -1.48 | 14.85 | 14.85 | 14.62 | 32218 |
| 1729633200 | 14.91 | 0.02 | 0.13 | 14.84 | 14.94 | 14.77 | 45444 |
| 1729546800 | 14.89 | 0.14 | 0.95 | 14.62 | 14.89 | 14.62 | 38914 |
| 1729287600 | 14.75 | -0.08 | -0.54 | 14.74 | 14.79 | 14.65 | 55775 |
| 1729201200 | 14.83 | 0.24 | 1.64 | 14.65 | 14.87 | 14.59 | 80768 |
| 1729114800 | 14.59 | 0.19 | 1.32 | 14.5 | 14.72 | 14.44 | 86312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
