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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	14.5	14.4	14.4	14.55	14.32	14,338
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

Medical Facilities Corporation (DR.TO) TSX