Medical Facilities Corporation (DR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.90 | 10.95 | 10.83 | 10.86 | 10.86 | 44,600 |
| Apr 25, 2024 | 11.05 | 11.23 | 10.92 | 10.96 | 10.96 | 67,200 |
| Apr 24, 2024 | 11.02 | 11.24 | 11.02 | 11.05 | 11.05 | 63,600 |
| Apr 23, 2024 | 11.01 | 11.24 | 11.01 | 11.14 | 11.14 | 53,700 |
| Apr 22, 2024 | 10.96 | 11.17 | 10.96 | 11.01 | 11.01 | 28,800 |
| Apr 19, 2024 | 11.17 | 11.18 | 11.01 | 11.03 | 11.03 | 59,100 |
| Apr 18, 2024 | 11.01 | 11.10 | 10.99 | 11.07 | 11.07 | 42,200 |
| Apr 17, 2024 | 11.04 | 11.17 | 10.99 | 11.01 | 11.01 | 30,200 |
| Apr 16, 2024 | 11.03 | 11.20 | 10.99 | 11.16 | 11.16 | 48,300 |
| Apr 15, 2024 | 10.86 | 11.05 | 10.86 | 10.99 | 10.99 | 36,800 |
| Apr 12, 2024 | 11.05 | 11.05 | 10.88 | 10.95 | 10.95 | 38,700 |
| Apr 11, 2024 | 11.08 | 11.08 | 10.97 | 10.99 | 10.99 | 37,900 |
| Apr 10, 2024 | 10.91 | 11.17 | 10.87 | 10.96 | 10.96 | 46,900 |
| Apr 09, 2024 | 10.80 | 11.12 | 10.75 | 11.04 | 11.04 | 112,600 |
| Apr 08, 2024 | 10.50 | 10.81 | 10.50 | 10.80 | 10.80 | 141,700 |
| Apr 05, 2024 | 10.50 | 10.75 | 10.50 | 10.50 | 10.50 | 35,200 |
| Apr 04, 2024 | 10.54 | 10.55 | 10.49 | 10.52 | 10.52 | 32,900 |
| Apr 03, 2024 | 10.53 | 10.53 | 10.47 | 10.50 | 10.50 | 33,900 |
| Apr 02, 2024 | 10.51 | 10.52 | 10.40 | 10.49 | 10.49 | 26,900 |
| Apr 01, 2024 | 10.48 | 10.58 | 10.41 | 10.48 | 10.48 | 42,700 |
| Mar 28, 2024 | 10.43 | 10.50 | 10.35 | 10.35 | 10.35 | 18,900 |
| Mar 27, 2024 | 10.45 | 10.51 | 10.28 | 10.43 | 10.43 | 29,600 |
| Mar 27, 2024 | 0.081 Dividend | |||||
| Mar 26, 2024 | 10.49 | 10.49 | 10.24 | 10.40 | 10.32 | 37,400 |
| Mar 25, 2024 | 10.49 | 10.50 | 10.22 | 10.27 | 10.19 | 48,300 |
| Mar 22, 2024 | 10.68 | 10.70 | 10.28 | 10.28 | 10.20 | 29,000 |
| Mar 21, 2024 | 10.59 | 10.70 | 10.47 | 10.68 | 10.60 | 71,000 |
| Mar 20, 2024 | 10.41 | 10.59 | 10.41 | 10.58 | 10.50 | 37,600 |
| Mar 19, 2024 | 10.40 | 10.53 | 10.39 | 10.48 | 10.40 | 20,300 |
| Mar 18, 2024 | 10.20 | 10.58 | 10.19 | 10.45 | 10.37 | 126,400 |
| Mar 15, 2024 | 10.15 | 10.24 | 9.79 | 10.19 | 10.11 | 72,800 |
| Mar 14, 2024 | 9.60 | 10.35 | 9.60 | 10.15 | 10.07 | 222,500 |
| Mar 13, 2024 | 9.15 | 9.44 | 9.10 | 9.33 | 9.26 | 170,700 |
| Mar 12, 2024 | 9.10 | 9.20 | 9.03 | 9.13 | 9.06 | 40,800 |
| Mar 11, 2024 | 8.96 | 9.14 | 8.96 | 9.03 | 8.96 | 47,200 |
| Mar 08, 2024 | 9.02 | 9.20 | 9.00 | 9.03 | 8.96 | 74,300 |
| Mar 07, 2024 | 9.18 | 9.32 | 9.07 | 9.15 | 9.08 | 59,000 |
| Mar 06, 2024 | 9.26 | 9.35 | 9.22 | 9.22 | 9.15 | 43,500 |
| Mar 05, 2024 | 9.49 | 9.59 | 9.17 | 9.26 | 9.19 | 86,000 |
| Mar 04, 2024 | 9.71 | 9.90 | 9.69 | 9.71 | 9.63 | 22,800 |
| Mar 01, 2024 | 9.81 | 9.97 | 9.81 | 9.90 | 9.82 | 10,800 |
| Feb 29, 2024 | 9.97 | 9.98 | 9.80 | 9.83 | 9.75 | 49,700 |
| Feb 28, 2024 | 10.10 | 10.10 | 9.88 | 9.97 | 9.89 | 18,400 |
| Feb 27, 2024 | 10.00 | 10.15 | 10.00 | 10.08 | 10.00 | 48,300 |
| Feb 26, 2024 | 10.03 | 10.10 | 9.90 | 10.05 | 9.97 | 42,700 |
| Feb 23, 2024 | 9.75 | 10.05 | 9.67 | 10.05 | 9.97 | 152,700 |
| Feb 22, 2024 | 9.61 | 9.75 | 9.61 | 9.75 | 9.67 | 31,600 |
| Feb 21, 2024 | 9.35 | 9.75 | 9.35 | 9.68 | 9.60 | 45,200 |
| Feb 20, 2024 | 9.56 | 9.77 | 9.43 | 9.50 | 9.43 | 58,700 |
| Feb 16, 2024 | 9.51 | 9.80 | 9.51 | 9.77 | 9.69 | 24,200 |
| Feb 15, 2024 | 9.65 | 9.67 | 9.50 | 9.57 | 9.50 | 45,600 |
| Feb 14, 2024 | 9.55 | 9.80 | 9.50 | 9.52 | 9.45 | 28,600 |
| Feb 13, 2024 | 9.28 | 9.66 | 9.28 | 9.54 | 9.47 | 16,500 |
| Feb 12, 2024 | 9.30 | 9.72 | 9.30 | 9.60 | 9.53 | 69,300 |
| Feb 09, 2024 | 9.74 | 9.74 | 9.38 | 9.44 | 9.37 | 24,700 |
| Feb 08, 2024 | 9.21 | 9.55 | 9.21 | 9.49 | 9.42 | 51,000 |
| Feb 07, 2024 | 9.27 | 9.31 | 9.20 | 9.25 | 9.18 | 32,200 |
| Feb 06, 2024 | 9.53 | 9.64 | 9.29 | 9.31 | 9.24 | 54,300 |
| Feb 05, 2024 | 9.45 | 9.68 | 9.45 | 9.53 | 9.46 | 114,200 |
| Feb 02, 2024 | 9.40 | 9.72 | 9.39 | 9.54 | 9.47 | 107,100 |
| Feb 01, 2024 | 9.33 | 9.58 | 9.33 | 9.50 | 9.43 | 19,000 |
| Jan 31, 2024 | 9.30 | 9.58 | 9.30 | 9.42 | 9.35 | 81,100 |
| Jan 30, 2024 | 9.42 | 9.55 | 9.30 | 9.30 | 9.23 | 22,900 |
| Jan 29, 2024 | 9.49 | 9.61 | 9.47 | 9.55 | 9.48 | 19,200 |
| Jan 26, 2024 | 9.90 | 9.94 | 9.52 | 9.59 | 9.52 | 27,400 |
| Jan 25, 2024 | 9.49 | 9.93 | 9.49 | 9.87 | 9.79 | 101,100 |
| Jan 24, 2024 | 9.01 | 9.69 | 9.01 | 9.58 | 9.51 | 223,000 |
| Jan 23, 2024 | 9.07 | 9.16 | 9.07 | 9.12 | 9.05 | 42,400 |
| Jan 22, 2024 | 9.00 | 9.10 | 9.00 | 9.07 | 9.00 | 50,100 |
| Jan 19, 2024 | 9.10 | 9.15 | 9.01 | 9.02 | 8.95 | 38,500 |
| Jan 18, 2024 | 9.07 | 9.14 | 9.06 | 9.14 | 9.07 | 59,600 |
| Jan 17, 2024 | 9.17 | 9.19 | 9.05 | 9.12 | 9.05 | 201,100 |
| Jan 16, 2024 | 9.06 | 9.19 | 9.06 | 9.19 | 9.12 | 63,100 |
| Jan 15, 2024 | 8.90 | 9.12 | 8.90 | 9.06 | 8.99 | 27,900 |
| Jan 12, 2024 | 8.99 | 9.11 | 8.96 | 8.98 | 8.91 | 58,200 |
| Jan 11, 2024 | 9.05 | 9.19 | 9.00 | 9.10 | 9.03 | 93,000 |
| Jan 10, 2024 | 8.89 | 9.08 | 8.89 | 9.02 | 8.95 | 85,600 |
| Jan 09, 2024 | 8.85 | 8.90 | 8.84 | 8.90 | 8.83 | 125,700 |
| Jan 08, 2024 | 8.84 | 8.91 | 8.76 | 8.85 | 8.78 | 84,700 |
| Jan 05, 2024 | 8.84 | 8.90 | 8.84 | 8.87 | 8.80 | 20,400 |
| Jan 04, 2024 | 8.90 | 8.90 | 8.83 | 8.90 | 8.83 | 50,600 |
| Jan 03, 2024 | 8.87 | 8.93 | 8.86 | 8.87 | 8.80 | 20,300 |
| Jan 02, 2024 | 8.95 | 9.00 | 8.89 | 8.94 | 8.87 | 72,000 |
| Dec 29, 2023 | 8.84 | 8.99 | 8.84 | 8.98 | 8.91 | 17,800 |
| Dec 28, 2023 | 8.73 | 8.95 | 8.73 | 8.94 | 8.87 | 119,600 |
| Dec 28, 2023 | 0.081 Dividend | |||||
| Dec 27, 2023 | 8.90 | 8.90 | 8.82 | 8.86 | 8.71 | 42,200 |
| Dec 22, 2023 | 8.76 | 9.02 | 8.76 | 8.92 | 8.77 | 95,600 |
| Dec 21, 2023 | 8.77 | 8.90 | 8.69 | 8.90 | 8.75 | 77,500 |
| Dec 20, 2023 | 8.77 | 8.85 | 8.68 | 8.70 | 8.55 | 27,600 |
| Dec 19, 2023 | 8.80 | 8.90 | 8.76 | 8.88 | 8.73 | 22,100 |
| Dec 18, 2023 | 9.00 | 9.00 | 8.71 | 8.86 | 8.71 | 27,700 |
| Dec 15, 2023 | 8.96 | 8.99 | 8.84 | 8.91 | 8.76 | 11,700 |
| Dec 14, 2023 | 9.00 | 9.00 | 8.93 | 8.94 | 8.79 | 9,400 |
| Dec 13, 2023 | 8.97 | 9.00 | 8.85 | 9.00 | 8.85 | 85,100 |
| Dec 12, 2023 | 8.81 | 8.99 | 8.81 | 8.96 | 8.81 | 51,900 |
| Dec 11, 2023 | 8.95 | 8.95 | 8.83 | 8.94 | 8.79 | 66,000 |
| Dec 08, 2023 | 8.91 | 8.98 | 8.91 | 8.94 | 8.79 | 24,500 |
| Dec 07, 2023 | 8.91 | 9.00 | 8.86 | 8.99 | 8.84 | 59,900 |
| Dec 06, 2023 | 8.94 | 8.95 | 8.87 | 8.91 | 8.76 | 19,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.