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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.99	14.56	14.56	15.45	14.5	28,818
August 14, 2025	14.55	14.47	14.47	14.68	14.47	21,846
August 13, 2025	14.3	14.56	14.56	14.77	14.3	15,500
August 12, 2025	14.85	14.7	14.7	14.87	14.62	14,100
August 11, 2025	14.18	14.78	14.78	14.87	14.18	43,900
August 08, 2025	14.29	14.3	14.3	14.36	14.2	72,609
August 07, 2025	14.69	14.29	14.29	15	14.04	92,746
August 06, 2025	14.88	14.99	14.99	14.99	14.78	29,900
August 05, 2025	14.56	14.88	14.88	14.99	14.56	21,300
August 01, 2025	13.99	14.46	14.46	14.63	13.99	26,399
July 31, 2025	14.67	14.64	14.64	14.84	14.64	13,099
July 30, 2025	14.5	14.6	14.6	14.85	14.5	31,400
July 29, 2025	14.85	14.76	14.76	15.03	14.76	15,500
July 28, 2025	14.9	14.87	14.87	14.93	14.87	16,126
July 25, 2025	14.91	14.89	14.89	15.08	14.89	15,832
July 24, 2025	15.19	14.92	14.92	15.28	14.92	69,337
July 23, 2025	15.15	15.19	15.19	15.25	15.15	38,248
July 22, 2025	15.16	15.02	15.02	15.33	15.02	36,300
July 21, 2025	14.15	15.27	15.27	15.35	14.15	26,002
July 18, 2025	15.24	15.22	15.22	15.36	15.11	40,300
July 17, 2025	15.47	15.32	15.32	15.57	15.25	19,600
July 16, 2025	15.6	15.45	15.45	15.65	15.44	18,235
July 15, 2025	15.59	15.6	15.6	15.69	15.57	16,100
July 14, 2025	15.92	15.58	15.58	15.92	15.54	20,607
July 11, 2025	16.15	15.67	15.67	16.15	15.67	24,901
July 10, 2025	16.25	16.01	16.01	16.3	16.01	11,103
July 09, 2025	16.36	16.25	16.25	16.51	16.25	18,500
July 08, 2025	16.47	16.33	16.33	16.56	16.33	24,027
July 07, 2025	16.67	16.44	16.44	16.67	16.44	23,600
July 04, 2025	16.73	16.62	16.62	16.79	16.49	14,601
July 03, 2025	16.26	16.53	16.53	16.62	16.26	34,947
July 02, 2025	15.75	16.25	16.25	16.3	15.75	47,342
June 30, 2025	15.67	15.8	15.8	15.84	15.59	39,507
June 27, 2025	15.61	15.51	15.42	15.87	15.49	21,100
June 26, 2025	15.55	15.52	15.43	15.58	15.43	41,520
June 25, 2025	15.44	15.5	15.5	15.6	15.28	47,326
June 24, 2025	15.34	15.5	15.5	15.58	15.34	16,130
June 23, 2025	15.55	15.33	15.33	15.6	15.33	23,500
June 20, 2025	15.65	15.59	15.59	15.8	15.51	17,445
June 19, 2025	15.7	15.63	15.63	15.83	15.6	11,000
June 18, 2025	15.65	15.73	15.73	15.98	15.65	22,200
June 17, 2025	15.29	15.85	15.85	16.01	15.29	28,977
June 16, 2025	15.72	15.93	15.93	16.1	15.72	17,241
June 13, 2025	15.92	15.87	15.87	15.92	15.66	20,109
June 12, 2025	15.49	15.85	15.85	15.88	15.4	28,313
June 11, 2025	15.6	15.61	15.61	15.85	15.54	35,700
June 10, 2025	15.5	15.57	15.57	15.57	15.41	34,507
June 09, 2025	16.26	15.42	15.42	16.26	15.38	58,819
June 06, 2025	15.45	15.44	15.44	15.65	15.41	31,240
June 05, 2025	15.35	15.39	15.39	15.66	15.35	30,442
June 04, 2025	15.16	15.32	15.32	15.46	15.16	20,800
June 03, 2025	15.52	15.37	15.37	15.74	15.37	39,336
June 02, 2025	15.86	15.6	15.6	15.86	15.55	48,200
May 30, 2025	15.68	15.8	15.8	15.82	15.55	62,000
May 29, 2025	15.87	15.63	15.63	15.88	15.49	32,712
May 28, 2025	15.64	15.88	15.88	15.95	15.64	18,600
May 27, 2025	15.37	15.82	15.82	16.03	15.31	15,982
May 26, 2025	15.75	15.62	15.62	15.89	15.6	12,257
May 23, 2025	15.26	15.55	15.55	15.74	15.2	16,477
May 22, 2025	15.44	15.47	15.47	15.64	15.44	12,331

Medical Facilities Corporation (DR.TO) TSX