Medical Facilities Corporation - DR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.31	16.13	16.13	16.33	16.13	9,700
December 03, 2025	16.17	16.32	16.32	16.38	16.17	15,378
December 02, 2025	16.2	16.17	16.17	16.28	16.09	18,500
December 01, 2025	16.21	16.2	16.2	16.42	16.2	16,532
November 28, 2025	16.2	16.2	16.2	16.34	16.03	13,434
November 27, 2025	15.5	16.23	16.23	16.28	15.49	28,255
November 26, 2025	15.01	15.49	15.49	15.7	15.01	33,400
November 25, 2025	14.85	15.3	15.3	15.3	14.85	28,420
November 24, 2025	14.59	14.85	14.85	14.94	14.57	18,234
November 21, 2025	14.4	14.44	14.44	14.55	14.26	17,404
November 20, 2025	14.49	14.27	14.27	14.58	14.25	23,300
November 19, 2025	14.24	14.35	14.35	14.49	14.24	33,217
November 18, 2025	14.3	14.34	14.34	14.47	14.15	36,118
November 17, 2025	14.36	14.3	14.3	14.4	14.23	16,729
November 14, 2025	14.28	14.3	14.3	14.44	14.07	31,300
November 13, 2025	14.51	14.23	14.23	14.56	14.22	24,917
November 12, 2025	14.38	14.45	14.45	14.67	14.38	18,100
November 11, 2025	14.65	14.31	14.31	14.69	14.25	22,405
November 10, 2025	14.66	14.71	14.71	15.02	14.58	15,726
November 07, 2025	14.5	14.71	14.71	14.97	14.5	25,900
November 06, 2025	13.59	14.55	14.55	15.06	13.59	57,834
November 05, 2025	13.91	13.79	13.79	14.23	13.79	39,800
November 04, 2025	14.87	14.16	14.16	14.87	14.12	15,829
November 03, 2025	14.47	14.44	14.44	14.52	14.25	24,500
October 31, 2025	14.61	14.45	14.45	14.7	14.45	14,600
October 30, 2025	14.31	14.55	14.55	14.79	14.31	15,700
October 29, 2025	14.95	14.58	14.58	14.95	14.57	14,600
October 28, 2025	15	14.78	14.78	15.02	14.78	22,700
October 27, 2025	14.7	15.03	15.03	15.07	14.7	23,700
October 24, 2025	14.5	14.79	14.79	14.89	14.5	20,000
October 23, 2025	14.55	14.75	14.75	14.78	14.43	22,700
October 22, 2025	14.53	14.51	14.51	14.53	14.34	10,926
October 21, 2025	14.27	14.54	14.54	14.6	14.27	36,236
October 20, 2025	13.94	14.37	14.37	14.45	13.94	65,400
October 17, 2025	13.93	13.95	13.95	13.95	13.82	16,100
October 16, 2025	13.8	13.93	13.93	14	13.8	26,300
October 15, 2025	13.77	13.85	13.85	14.13	13.77	62,533
October 14, 2025	13.95	13.98	13.98	14.07	13.89	37,900
October 10, 2025	13.99	13.93	13.93	14.11	13.9	32,002
October 09, 2025	14.18	14.08	14.08	14.18	13.98	34,649
October 08, 2025	13.96	14.18	14.18	14.22	13.95	18,981
October 07, 2025	14.2	13.95	13.95	14.27	13.95	51,848
October 06, 2025	14.38	14.18	14.18	14.39	14.12	34,900
October 03, 2025	14.54	14.45	14.45	14.68	14.31	26,805
October 02, 2025	14.25	14.42	14.42	14.52	14.25	24,023
October 01, 2025	14.16	14.13	14.13	14.38	14.11	22,879
September 30, 2025	14.4	14.14	14.14	14.4	14.14	26,300
September 29, 2025	14.5	14.4	14.4	14.55	14.32	14,338
September 26, 2025	14.9	14.6	14.6	14.9	14.48	17,011
September 25, 2025	14.55	14.44	14.44	14.55	14.32	48,545
September 24, 2025	14.57	14.55	14.55	14.68	14.42	21,439
September 23, 2025	14.65	14.55	14.55	14.87	14.51	21,220
September 22, 2025	14.85	14.66	14.66	14.9	14.66	21,045
September 19, 2025	14.55	14.69	14.69	14.85	14.55	30,181
September 18, 2025	14.57	14.55	14.55	14.74	14.51	15,900
September 17, 2025	14.52	14.48	14.48	14.76	14.4	50,500
September 16, 2025	14.71	14.7	14.7	14.82	14.6	28,450
September 15, 2025	14.78	14.84	14.84	14.84	14.64	22,800
September 12, 2025	14.86	14.86	14.86	14.87	14.71	14,200
September 11, 2025	14.71	14.76	14.76	14.89	14.68	12,548

Medical Facilities Corporation (DR.TO) TSX