Toronto - Delayed Quote CAD

Medical Facilities Corporation (DR.TO)

Compare
15.63
+0.14
+(0.90%)
At close: January 14 at 3:59:50 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202515.4915.7515.4915.6315.6323,100
Jan 13, 202515.7415.8015.4915.4915.4924,400
Jan 10, 202515.8615.8715.6415.7415.7423,000
Jan 9, 202515.6215.9815.5515.9615.9621,900
Jan 8, 202515.7415.8215.6015.7715.7735,900
Jan 7, 202515.0115.5115.0115.4615.4635,700
Jan 6, 202515.3515.4615.0915.2015.2036,100
Jan 3, 202515.4515.5215.2815.4115.4120,300
Jan 2, 202515.6015.6515.3415.4115.4121,200
Dec 31, 2024 0.09 Dividend
Dec 31, 202415.3315.6515.3315.6115.6112,900
Dec 30, 202415.5115.5215.1515.3915.3025,100
Dec 27, 202415.7115.7115.4915.5315.4417,000
Dec 24, 202415.7115.8315.5115.7115.6228,000
Dec 23, 202415.7515.7515.4315.5115.4218,400
Dec 20, 202415.3715.9215.3715.6215.5332,300
Dec 19, 202415.4016.3215.4015.6715.5839,100
Dec 18, 202415.9016.6815.7015.7615.6754,800
Dec 17, 202415.9816.0215.7715.8815.7925,400
Dec 16, 202415.8016.5215.8015.9815.8948,000
Dec 13, 202415.6515.6815.4215.4315.3438,500
Dec 12, 202415.9015.9515.6115.6115.5247,500
Dec 11, 202415.5715.9415.5715.7615.6723,700
Dec 10, 202415.5615.6715.4615.5315.4437,900
Dec 9, 202415.5315.8715.5015.5515.4649,800
Dec 6, 202415.6115.9015.5115.5315.4426,600
Dec 5, 202415.6116.0015.6115.8015.7133,500
Dec 4, 202415.9016.1515.8316.0515.9640,500
Dec 3, 202415.4416.0015.4315.8915.8062,500
Dec 2, 202415.6015.7015.3515.4715.3868,900
Nov 29, 202415.7615.8515.5515.7015.6125,900
Nov 28, 202416.0416.0415.7515.7715.6828,100
Nov 27, 202416.2016.2515.9016.0415.9525,100
Nov 26, 202416.2116.3015.9215.9915.9036,100
Nov 25, 202415.8616.3015.8616.1816.0968,400
Nov 22, 202415.4415.8715.3915.8715.7860,700
Nov 21, 202415.4215.6315.4015.4415.3555,300
Nov 20, 202415.7615.8115.5215.5515.4658,500
Nov 19, 202415.6215.9615.6215.7315.6482,000
Nov 18, 202415.8616.3515.7015.9415.8598,300
Nov 15, 202415.7716.2115.3315.8715.78176,400
Nov 14, 202415.8816.7015.7716.2616.16178,900
Nov 13, 202414.9515.3414.9515.0714.9858,200
Nov 12, 202414.5615.0414.5614.9914.9034,500
Nov 11, 202414.2314.6114.2314.6114.5257,900
Nov 8, 202414.6614.7014.2814.3214.2441,700
Nov 7, 202414.5015.1014.4714.6814.5982,300
Nov 6, 202414.5614.7814.5614.6814.5942,300
Nov 5, 202414.4714.6714.4714.6614.5748,200
Nov 4, 202414.4014.6514.4014.5714.4835,100
Nov 1, 202414.5714.5814.4014.4214.3433,700
Oct 31, 202414.5614.6114.5014.5014.4239,200
Oct 30, 202414.5014.6514.5014.5514.4651,500
Oct 29, 202414.4814.6214.4714.5514.4663,200
Oct 28, 202414.7814.7814.5514.6214.5328,200
Oct 25, 202414.7514.9014.7514.8814.7920,400
Oct 24, 202414.6914.8814.5714.8814.7925,400
Oct 23, 202414.8514.8514.6214.6914.6032,200
Oct 22, 202414.8414.9414.7614.9114.8245,400
Oct 21, 202414.6214.8914.6214.8914.8038,900
Oct 18, 202414.7414.7914.6514.7514.6655,800
Oct 17, 202414.6514.8714.5914.8314.7480,800
Oct 16, 202414.5014.7214.4414.5914.5086,300
Oct 15, 202414.2114.4314.2014.4014.3239,400
Oct 11, 202414.0714.4213.8914.2714.1975,000
Oct 10, 202413.9714.1813.9413.9813.9044,100
Oct 9, 202413.8114.1013.8114.0213.9456,100
Oct 8, 202413.3114.0613.3114.0113.9330,000
Oct 7, 202413.2813.7213.2813.7013.6231,000
Oct 4, 202412.9813.6512.9813.4413.3641,600
Oct 3, 202413.1013.2212.9813.1313.0524,700
Oct 2, 202413.1313.2813.1313.2313.1514,500
Oct 1, 202413.4113.5213.0913.3213.2447,600
Sep 30, 202413.5113.5213.4113.4913.4114,700
Sep 27, 2024 0.09 Dividend
Sep 27, 202413.6513.6513.3713.5513.4746,500
Sep 26, 202413.8513.8513.6313.7213.5515,800
Sep 25, 202413.9513.9613.6913.8313.6622,900
Sep 24, 202413.8114.1213.8114.0013.8349,700
Sep 23, 202413.9514.0313.8914.0213.8523,800
Sep 20, 202413.9414.0213.8213.8813.7127,600
Sep 19, 202413.8914.0113.8813.9913.8210,400
Sep 18, 202413.6914.0313.6913.8913.7248,900
Sep 17, 202413.6413.7413.5413.7213.5521,300
Sep 16, 202413.5413.7113.5413.6813.5120,500
Sep 13, 202413.5913.7013.5813.5913.4214,400
Sep 12, 202413.1813.5913.1813.5813.4110,100
Sep 11, 202413.3313.4413.0613.4413.2722,900
Sep 10, 202413.2613.4913.2613.3813.2112,200
Sep 9, 202413.4113.6513.3413.4013.2332,300
Sep 6, 202413.4713.5213.3413.3713.2012,900
Sep 5, 202413.7413.9213.5313.5313.3614,000
Sep 4, 202413.3513.8813.3513.8813.7119,700
Sep 3, 202414.0014.1013.6513.6513.4824,700
Aug 30, 202413.8814.0113.8313.8613.6925,900
Aug 29, 202413.9814.0813.9413.9513.7815,000
Aug 28, 202414.0514.0513.8113.9013.7322,300
Aug 27, 202413.9514.1013.9114.0013.8330,500
Aug 26, 202413.7414.1113.7413.9413.7739,800
Aug 23, 202413.4813.8613.4813.7413.5729,900
Aug 22, 202413.4213.7413.4213.4913.3235,400
Aug 21, 202413.4213.6613.4213.5913.4223,400
Aug 20, 202413.4613.5813.4013.4213.2537,600
Aug 19, 202413.4813.6113.1813.5813.4134,100
Aug 16, 202413.6013.6213.3813.3813.2116,600
Aug 15, 202413.7913.8513.5813.6113.4415,600
Aug 14, 202413.9013.9313.6413.6413.4720,200
Aug 13, 202413.9513.9913.8813.9013.7312,000
Aug 12, 202414.0114.1313.8113.8813.7131,200
Aug 9, 202413.6614.0813.6614.0813.9136,200
Aug 8, 202413.1013.6813.1013.5313.3630,400
Aug 7, 202413.5013.7513.2113.2113.0580,000
Aug 6, 202413.7013.7013.1113.5413.37135,000
Aug 2, 202413.7014.0513.7013.9013.7348,800
Aug 1, 202413.5614.0313.5613.9813.8136,700
Jul 31, 202413.9214.2213.9013.9713.8046,600
Jul 30, 202414.0914.2014.0014.1914.0135,500
Jul 29, 202413.9514.3313.9314.0713.9050,400
Jul 26, 202413.3614.1613.3613.8813.7171,100
Jul 25, 202413.4813.9013.3513.8213.6561,700
Jul 24, 202413.7513.7513.5813.7213.5533,700
Jul 23, 202413.4013.7513.3913.7013.5355,600
Jul 22, 202413.2413.3913.1713.3713.2030,100
Jul 19, 202413.1913.2713.0013.2413.0816,100
Jul 18, 202413.0413.3113.0413.1512.9941,300
Jul 17, 202412.8013.2012.7613.1512.9956,800
Jul 16, 202412.7512.8812.6312.8012.6435,800
Jul 15, 202412.6112.7212.5512.6912.5315,900
Jul 12, 202412.3512.7112.3212.4312.2843,100
Jul 11, 202412.3012.6512.3012.4212.2732,600
Jul 10, 202412.4212.5112.3112.3312.1831,700
Jul 9, 202412.8412.8412.5212.5212.3714,900
Jul 8, 202412.6512.9412.5012.7412.5831,800
Jul 5, 202412.8312.9512.6612.7112.5517,100
Jul 4, 202412.5712.9212.5512.9012.7424,100
Jul 3, 202412.7612.8112.6212.6612.5015,500
Jul 2, 202412.6112.8412.5812.5812.4223,400
Jun 28, 2024 0.09 Dividend
Jun 28, 202412.6512.9312.5812.6512.4928,200
Jun 27, 202412.7912.8412.5812.6412.3933,100
Jun 26, 202412.5512.8412.5512.7212.4716,900
Jun 25, 202412.8612.8712.6012.6212.3828,600
Jun 24, 202412.5812.9312.5412.8512.6016,800
Jun 21, 202412.6712.7412.1112.7412.49120,800
Jun 20, 202412.7312.7512.4712.5812.3453,400
Jun 19, 202412.5512.8112.5112.6512.4021,100
Jun 18, 202412.8113.0112.7212.7212.4748,600
Jun 17, 202413.1513.2512.8012.8112.5628,300
Jun 14, 202413.2413.3813.1713.3013.0414,200
Jun 13, 202413.4913.5713.2513.3013.0439,100
Jun 12, 202413.5013.7313.4413.5813.3232,700
Jun 11, 202413.6013.6413.3313.5013.2472,300
Jun 10, 202413.2213.7513.0113.6413.38122,400
Jun 7, 202412.9513.2912.7313.2913.03130,600
Jun 6, 202412.5012.9512.5012.9512.70117,900
Jun 5, 202412.3512.5712.3412.3912.1535,400
Jun 4, 202412.2712.3512.2012.3312.0918,800
Jun 3, 202412.2112.3112.1512.2812.0418,600
May 31, 202411.9412.3011.9412.2111.9743,400
May 30, 202411.7812.0511.6611.9411.7134,100
May 29, 202411.9911.9911.7011.8011.5723,400
May 28, 202411.8012.0011.8011.9211.6926,700
May 27, 202411.8611.9711.7911.9011.6716,600
May 24, 202411.4111.8911.4111.7211.4934,100
May 23, 202411.5511.6111.4011.5311.3126,500
May 22, 202411.6511.7911.5511.5611.3424,000
May 21, 202411.8811.9811.8111.8711.6433,400
May 17, 202411.9211.9611.8911.8911.6615,000
May 16, 202411.9511.9611.7711.9211.6948,500
May 15, 202411.8011.9511.7711.8611.6340,900
May 14, 202411.7011.8911.7011.8011.5730,500
May 13, 202411.8011.9611.5711.7011.4735,100
May 10, 202411.3411.9511.3411.7411.5161,300
May 9, 202411.4011.4411.2811.4011.1814,400
May 8, 202411.2511.3911.2511.3811.1630,800
May 7, 202411.3211.3411.1911.3011.0819,200
May 6, 202411.2611.3411.1811.2010.9823,700
May 3, 202411.3111.3611.1811.2511.0326,100
May 2, 202411.2611.3011.1811.2411.0224,600
May 1, 202411.3411.3611.0811.1610.9462,900
Apr 30, 202411.2011.4011.1411.3011.0879,600
Apr 29, 202410.8811.2510.8811.1810.9677,100
Apr 26, 202410.9010.9510.8310.8610.6544,600
Apr 25, 202411.0511.2310.9210.9610.7567,200
Apr 24, 202411.0211.2411.0211.0510.8463,600
Apr 23, 202411.0111.2411.0111.1410.9253,700
Apr 22, 202410.9611.1710.9611.0110.8028,800
Apr 19, 202411.1711.1811.0111.0310.8259,100
Apr 18, 202411.0111.1010.9911.0710.8642,200
Apr 17, 202411.0411.1710.9911.0110.8030,200
Apr 16, 202411.0311.2010.9911.1610.9448,300
Apr 15, 202410.8611.0510.8610.9910.7836,800
Apr 12, 202411.0511.0510.8810.9510.7438,700
Apr 11, 202411.0811.0810.9710.9910.7837,900
Apr 10, 202410.9111.1710.8710.9610.7546,900
Apr 9, 202410.8011.1210.7511.0410.83112,600
Apr 8, 202410.5010.8110.5010.8010.59141,700
Apr 5, 202410.5010.7510.5010.5010.3035,200
Apr 4, 202410.5410.5510.4910.5210.3232,900
Apr 3, 202410.5310.5310.4710.5010.3033,900
Apr 2, 202410.5110.5210.4010.4910.2926,900
Apr 1, 202410.4810.5810.4110.4810.2842,700
Mar 28, 202410.4310.5010.3510.3510.1518,900
Mar 27, 2024 0.08 Dividend
Mar 27, 202410.4510.5110.2810.4310.2329,600
Mar 26, 202410.4910.4910.2410.4010.1237,400
Mar 25, 202410.4910.5010.2210.279.9948,300
Mar 22, 202410.6810.7010.2810.2810.0029,000
Mar 21, 202410.5910.7010.4710.6810.3971,000
Mar 20, 202410.4110.5910.4110.5810.2937,600
Mar 19, 202410.4010.5310.3910.4810.2020,300
Mar 18, 202410.2010.5810.1910.4510.17126,400
Mar 15, 202410.1510.249.7910.199.9172,800
Mar 14, 20249.6010.359.6010.159.88222,500
Mar 13, 20249.159.449.109.339.08170,700
Mar 12, 20249.109.209.039.138.8840,800
Mar 11, 20248.969.148.969.038.7947,200
Mar 8, 20249.029.209.009.038.7974,300
Mar 7, 20249.189.329.079.158.9059,000
Mar 6, 20249.269.359.229.228.9743,500
Mar 5, 20249.499.599.179.269.0186,000
Mar 4, 20249.719.909.699.719.4522,800
Mar 1, 20249.819.979.819.909.6310,800
Feb 29, 20249.979.989.809.839.5649,700
Feb 28, 202410.1010.109.889.979.7018,400
Feb 27, 202410.0010.1510.0010.089.8148,300
Feb 26, 202410.0310.109.9010.059.7842,700
Feb 23, 20249.7510.059.6710.059.78152,700
Feb 22, 20249.619.759.619.759.4931,600
Feb 21, 20249.359.759.359.689.4245,200
Feb 20, 20249.569.779.439.509.2458,700
Feb 16, 20249.519.809.519.779.5124,200
Feb 15, 20249.659.679.509.579.3145,600
Feb 14, 20249.559.809.509.529.2628,600
Feb 13, 20249.289.669.289.549.2816,500
Feb 12, 20249.309.729.309.609.3469,300
Feb 9, 20249.749.749.389.449.1824,700
Feb 8, 20249.219.559.219.499.2351,000
Feb 7, 20249.279.319.209.259.0032,200
Feb 6, 20249.539.649.299.319.0654,300
Feb 5, 20249.459.689.459.539.27114,200
Feb 2, 20249.409.729.399.549.28107,100
Feb 1, 20249.339.589.339.509.2419,000
Jan 31, 20249.309.589.309.429.1781,100
Jan 30, 20249.429.559.309.309.0522,900
Jan 29, 20249.499.619.479.559.2919,200
Jan 26, 20249.909.949.529.599.3327,400
Jan 25, 20249.499.939.499.879.60101,100
Jan 24, 20249.019.699.019.589.32223,000
Jan 23, 20249.079.169.079.128.8742,400
Jan 22, 20249.009.109.009.078.8250,100
Jan 19, 20249.109.159.019.028.7838,500
Jan 18, 20249.079.149.069.148.8959,600
Jan 17, 20249.179.199.059.128.87201,100
Jan 16, 20249.069.199.069.198.9463,100
Jan 15, 20248.909.128.909.068.8227,900

Related Tickers

EXE.TO Extendicare Inc.
10.31
+1.88%
 
PHA.V Premier Health of America Inc.
0.1450
0.00%
 
SIA.TO Sienna Senior Living Inc.
14.65
-0.95%
 
DNTL.TO dentalcorp Holdings Ltd.
7.87
-0.38%
 
1PH.F China Resources Medical Holdings Company Limited
0.4660
-1.27%
 
1D4.SI Aoxin Q & M Dental Group Limited
0.0470
0.00%
 
TRL.HA DaVita Inc
156.70
+1.16%
 
TRL.SG DaVita Inc
156.75
+0.19%
 
DNTCF dentalcorp Holdings Ltd.
5.51
-1.08%
 
1419.HK HUMAN HEALTH
0.760
0.00%