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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.5	16.5	16.5	16.85	16.46	59,109
February 19, 2026	16.5	16.5	16.5	16.6	16.41	53,628
February 18, 2026	16.27	16.3	16.3	16.39	16.08	37,001
February 17, 2026	16.17	16.18	16.18	16.51	16.12	55,500
February 13, 2026	15.96	16.22	16.22	16.31	15.96	38,083
February 12, 2026	16	15.94	15.94	16	15.85	44,947
February 11, 2026	15.87	15.92	15.92	16.12	15.85	68,109
February 10, 2026	16.1	15.86	15.86	16.1	15.82	25,307
February 09, 2026	16.11	15.84	15.84	16.18	15.84	42,949
February 06, 2026	16.32	16.2	16.2	16.38	16.07	52,600
February 05, 2026	16.45	16.34	16.34	16.56	16.21	116,623
February 04, 2026	16.47	16.3	16.3	16.49	16.24	32,224
February 03, 2026	16.5	16.33	16.33	16.71	16.18	20,101
February 02, 2026	15.35	16.63	16.63	17.14	15.35	85,900
January 30, 2026	15.28	15.17	15.17	15.35	15.04	20,227
January 29, 2026	15.61	15.09	15.09	15.61	15.08	18,326
January 28, 2026	15.66	15.33	15.33	15.66	15.25	31,600
January 27, 2026	15.8	15.48	15.48	15.8	15.48	13,600
January 26, 2026	15.49	15.44	15.44	15.61	15.26	24,533
January 23, 2026	15.85	15.39	15.39	15.89	15.39	33,900
January 22, 2026	16.3	15.94	15.94	16.38	15.94	24,302
January 21, 2026	16.15	16.3	16.3	16.44	16.11	19,819
January 20, 2026	15.81	16.15	16.15	16.18	15.81	7,741
January 19, 2026	16.24	15.91	15.91	16.24	15.88	20,940
January 16, 2026	15.94	16	16	16	15.82	12,546
January 15, 2026	15.66	15.95	15.95	16.06	15.66	18,258
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

Medical Facilities Corporation (DR.TO) TSX