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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.48	15.35	15.35	15.48	15.35	7,800
December 22, 2025	15.26	15.48	15.48	15.54	15.26	10,130
December 19, 2025	15.4	15.42	15.42	15.48	15.33	20,946
December 18, 2025	15.27	15.33	15.33	15.53	15.24	13,038
December 17, 2025	15.49	15.41	15.41	15.55	15.39	11,043
December 16, 2025	15.28	15.45	15.45	15.7	15.28	24,600
December 15, 2025	15.95	15.77	15.77	15.98	15.74	21,939
December 12, 2025	15.87	16	16	16.04	15.59	9,431
December 11, 2025	16.02	15.87	15.87	16.08	15.86	12,214
December 10, 2025	15.99	15.87	15.87	16.03	15.85	16,609
December 09, 2025	16	15.94	15.94	16.07	15.86	21,999
December 08, 2025	16.07	15.79	15.79	16.17	15.73	16,200
December 05, 2025	16.1	16.06	16.06	16.25	16.05	11,600
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

Medical Facilities Corporation (DR.TO) TSX