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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.05	15.76	15.76	16.05	15.67	19,272
January 13, 2026	15.84	15.78	15.78	16.26	15.78	13,449
January 12, 2026	15.8	15.92	15.92	16.17	15.8	10,435
January 09, 2026	15.69	16.16	16.16	16.24	15.69	12,565
January 08, 2026	15.92	15.96	15.96	16.15	15.9	31,033
January 07, 2026	16.21	15.81	15.81	16.21	15.81	16,621
January 06, 2026	16.09	16.16	16.16	16.3	16.06	7,400
January 05, 2026	15.77	16.13	16.13	16.26	15.72	15,102
January 02, 2026	15.4	15.6	15.6	15.89	15.4	33,394
December 31, 2025	15.69	15.87	15.87	16.01	15.43	38,902
December 30, 2025	15.39	15.6	15.6	15.65	15.39	20,252
December 29, 2025	15.38	15.35	15.35	15.49	15.29	17,048
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

Medical Facilities Corporation (DR.TO) TSX