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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.89	14.83	14.83	14.95	14.79	14,908
September 09, 2025	15.13	14.89	14.89	15.13	14.88	14,882
September 08, 2025	14.95	15.1	15.1	15.18	14.9	36,600
September 05, 2025	14.91	14.91	14.91	14.98	14.81	14,900
September 04, 2025	14.66	14.77	14.77	14.91	14.66	33,929
September 03, 2025	14.3	14.58	14.58	14.59	14.23	30,840
September 02, 2025	14.53	14.35	14.35	14.53	14.25	22,447
August 29, 2025	14.26	14.6	14.6	14.6	14.26	63,533
August 28, 2025	14.39	14.29	14.29	14.39	14.29	15,600
August 27, 2025	14.37	14.36	14.36	14.5	14.36	10,100
August 26, 2025	14.59	14.35	14.35	14.59	14.31	31,900
August 25, 2025	14.52	14.54	14.54	14.62	14.52	13,733
August 22, 2025	14.61	14.62	14.62	14.72	14.55	23,254
August 21, 2025	14.58	14.58	14.58	14.7	14.47	13,478
August 20, 2025	14.38	14.55	14.55	14.7	14.38	21,732
August 19, 2025	14.95	14.62	14.62	14.95	14.62	17,014
August 18, 2025	14.93	14.69	14.69	14.93	14.64	22,011
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

Medical Facilities Corporation (DR.TO) TSX