Medical Facilities Corporation DR
TSX · Canada · Health Services
CAD 15.15+0.14 (+0.93%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.15 | +0.33% | CAD 14.98 | CAD 15.16 | CAD 14.88 | 18.80K |
| 2026-09-30 | CAD 15.10 | +0.47% | CAD 14.97 | CAD 15.27 | CAD 14.97 | 15.10K |
| 2026-09-29 | CAD 15.03 | +0.20% | CAD 15.25 | CAD 15.25 | CAD 14.95 | 32.80K |
| 2026-09-28 | CAD 15.00 | -0.20% | CAD 14.97 | CAD 15.00 | CAD 14.90 | 34.90K |
| 2026-09-25 | CAD 15.03 | +0.67% | CAD 14.96 | CAD 15.03 | CAD 14.92 | 8.70K |
| 2026-09-24 | CAD 14.93 | +0.34% | CAD 14.92 | CAD 14.96 | CAD 14.80 | 13.30K |
| 2026-09-23 | CAD 14.88 | -1.33% | CAD 15.04 | CAD 15.40 | CAD 14.85 | 15.00K |
| 2026-09-22 | CAD 15.08 | -0.13% | CAD 15.29 | CAD 15.37 | CAD 15.08 | 58.70K |
| 2026-09-21 | CAD 15.10 | +0.53% | CAD 15.09 | CAD 15.26 | CAD 14.85 | 25.00K |
| 2026-09-18 | CAD 15.02 | -1.83% | CAD 15.30 | CAD 15.43 | CAD 15.02 | 98.50K |
| 2026-09-17 | CAD 15.30 | -0.78% | CAD 15.44 | CAD 15.49 | CAD 15.25 | 58.80K |
| 2026-09-16 | CAD 15.42 | +0.33% | CAD 15.37 | CAD 15.50 | CAD 15.32 | 15.30K |
| 2026-09-15 | CAD 15.37 | -0.52% | CAD 15.45 | CAD 15.47 | CAD 15.25 | 43.00K |
| 2026-09-14 | CAD 15.45 | +0.39% | CAD 15.30 | CAD 15.60 | CAD 15.30 | 26.30K |
| 2026-09-11 | CAD 15.39 | +1.92% | CAD 15.34 | CAD 15.39 | CAD 15.18 | 13.50K |
| 2026-09-10 | CAD 15.10 | +0.33% | CAD 15.07 | CAD 15.22 | CAD 14.95 | 20.30K |
| 2026-09-09 | CAD 15.05 | -1.05% | CAD 15.40 | CAD 15.40 | CAD 14.91 | 32.60K |
| 2026-09-08 | CAD 15.21 | -1.36% | CAD 15.35 | CAD 15.56 | CAD 15.10 | 64.90K |
| 2026-09-04 | CAD 15.42 | +0.98% | CAD 15.23 | CAD 15.45 | CAD 15.15 | 16.20K |
| 2026-09-03 | CAD 15.27 | +0.66% | CAD 15.17 | CAD 15.32 | CAD 14.99 | 14.10K |
| 2026-09-02 | CAD 15.17 | +0.40% | CAD 15.11 | CAD 15.58 | CAD 15.11 | 17.10K |
| 2026-09-01 | CAD 15.11 | -2.64% | CAD 15.44 | CAD 15.47 | CAD 15.11 | 30.20K |
| 2026-08-31 | CAD 15.52 | +0.45% | CAD 15.51 | CAD 15.65 | CAD 15.44 | 33.50K |
| 2026-08-28 | CAD 15.45 | -1.72% | CAD 15.65 | CAD 15.90 | CAD 15.40 | 38.10K |
| 2026-08-27 | CAD 15.72 | -0.06% | CAD 15.65 | CAD 15.80 | CAD 15.54 | 38.40K |
| 2026-08-26 | CAD 15.73 | +0.83% | CAD 15.58 | CAD 15.77 | CAD 15.58 | 23.10K |
| 2026-08-25 | CAD 15.60 | +0.32% | CAD 15.53 | CAD 15.73 | CAD 15.50 | 8.10K |
| 2026-08-24 | CAD 15.55 | -0.58% | CAD 15.52 | CAD 15.64 | CAD 15.34 | 34.00K |
| 2026-08-21 | CAD 15.64 | 0.00% | CAD 15.64 | CAD 15.67 | CAD 15.42 | 35.50K |
| 2026-08-20 | CAD 15.64 | -0.57% | CAD 15.73 | CAD 15.81 | CAD 15.52 | 51.70K |
| 2026-08-19 | CAD 15.73 | +1.09% | CAD 15.68 | CAD 15.91 | CAD 15.64 | 45.60K |
| 2026-08-18 | CAD 15.56 | +0.97% | CAD 15.49 | CAD 15.66 | CAD 15.35 | 53.00K |
| 2026-08-17 | CAD 15.41 | +0.26% | CAD 15.49 | CAD 15.79 | CAD 15.20 | 45.90K |
| 2026-08-14 | CAD 15.37 | +3.78% | CAD 15.00 | CAD 15.51 | CAD 15.00 | 113.20K |
| 2026-08-13 | CAD 14.81 | +0.20% | CAD 14.87 | CAD 15.11 | CAD 14.69 | 89.90K |
| 2026-08-12 | CAD 14.78 | -1.60% | CAD 15.15 | CAD 15.15 | CAD 14.73 | 50.90K |
| 2026-08-11 | CAD 15.02 | -0.86% | CAD 15.49 | CAD 15.49 | CAD 14.98 | 79.30K |
| 2026-08-10 | CAD 15.15 | -0.20% | CAD 15.19 | CAD 15.32 | CAD 14.67 | 92.60K |
| 2026-08-07 | CAD 15.18 | -6.30% | CAD 16.18 | CAD 16.18 | CAD 15.05 | 133.20K |
| 2026-08-06 | CAD 16.20 | -6.25% | CAD 17.20 | CAD 17.20 | CAD 15.90 | 110.80K |
| 2026-08-05 | CAD 17.28 | -0.46% | CAD 17.56 | CAD 17.56 | CAD 17.25 | 10.70K |
| 2026-08-04 | CAD 17.36 | -0.57% | CAD 17.35 | CAD 17.60 | CAD 17.12 | 30.90K |
| 2026-07-31 | CAD 17.46 | -0.85% | CAD 17.75 | CAD 17.76 | CAD 17.42 | 19.70K |
| 2026-07-30 | CAD 17.61 | -1.34% | CAD 17.83 | CAD 17.85 | CAD 17.52 | 41.70K |
| 2026-07-29 | CAD 17.85 | -1.38% | CAD 18.01 | CAD 18.03 | CAD 17.85 | 12.10K |
| 2026-07-28 | CAD 18.10 | +0.33% | CAD 18.00 | CAD 18.20 | CAD 17.87 | 22.30K |
| 2026-07-27 | CAD 18.04 | +0.73% | CAD 17.90 | CAD 18.22 | CAD 17.90 | 14.50K |
| 2026-07-24 | CAD 17.91 | +0.06% | CAD 17.78 | CAD 17.99 | CAD 17.78 | 15.30K |
| 2026-07-23 | CAD 17.90 | -0.17% | CAD 17.93 | CAD 18.02 | CAD 17.90 | 4.80K |
| 2026-07-22 | CAD 17.93 | -0.77% | CAD 18.10 | CAD 18.14 | CAD 17.92 | 15.40K |
| 2026-07-21 | CAD 18.07 | +0.39% | CAD 18.00 | CAD 18.10 | CAD 17.89 | 28.50K |
| 2026-07-20 | CAD 18.00 | +0.84% | CAD 17.90 | CAD 18.00 | CAD 17.88 | 16.60K |
| 2026-07-17 | CAD 17.85 | -0.61% | CAD 17.98 | CAD 17.98 | CAD 17.83 | 7.70K |
| 2026-07-16 | CAD 17.96 | +0.22% | CAD 18.05 | CAD 18.17 | CAD 17.92 | 12.20K |
| 2026-07-15 | CAD 17.92 | -1.32% | CAD 18.12 | CAD 18.12 | CAD 17.80 | 17.80K |
| 2026-07-14 | CAD 18.16 | +0.83% | CAD 18.08 | CAD 18.23 | CAD 18.02 | 27.30K |
| 2026-07-13 | CAD 18.01 | -0.77% | CAD 18.20 | CAD 18.20 | CAD 18.00 | 21.30K |
| 2026-07-10 | CAD 18.15 | +0.06% | CAD 18.01 | CAD 18.16 | CAD 17.97 | 30.80K |
| 2026-07-09 | CAD 18.14 | +0.22% | CAD 17.97 | CAD 18.14 | CAD 17.97 | 28.10K |
| 2026-07-08 | CAD 18.10 | -1.20% | CAD 18.20 | CAD 18.21 | CAD 18.02 | 23.90K |
| 2026-07-07 | CAD 18.32 | +0.05% | CAD 18.20 | CAD 18.34 | CAD 18.14 | 20.40K |
| 2026-07-06 | CAD 18.31 | +0.33% | CAD 18.25 | CAD 18.37 | CAD 18.10 | 37.70K |
| 2026-07-03 | CAD 18.25 | -0.60% | CAD 18.13 | CAD 18.34 | CAD 18.13 | 14.80K |
| 2026-07-02 | CAD 18.36 | +2.57% | CAD 18.25 | CAD 18.37 | CAD 18.00 | 71.20K |
| 2026-06-30 | CAD 17.90 | -1.38% | CAD 18.15 | CAD 18.24 | CAD 17.90 | 22.70K |
| 2026-06-29 | CAD 18.15 | +0.83% | CAD 17.91 | CAD 18.15 | CAD 17.90 | 20.10K |
| 2026-06-26 | CAD 18.00 | -0.22% | CAD 18.07 | CAD 18.12 | CAD 18.00 | 12.20K |
| 2026-06-25 | CAD 18.04 | -0.61% | CAD 18.26 | CAD 18.27 | CAD 18.04 | 29.80K |
| 2026-06-24 | CAD 18.15 | +0.33% | CAD 18.17 | CAD 18.23 | CAD 17.97 | 20.60K |
| 2026-06-23 | CAD 18.09 | +0.22% | CAD 18.10 | CAD 18.20 | CAD 18.09 | 19.00K |
| 2026-06-22 | CAD 18.05 | +1.29% | CAD 17.89 | CAD 18.09 | CAD 17.89 | 15.30K |
| 2026-06-19 | CAD 17.82 | -0.45% | CAD 17.80 | CAD 18.00 | CAD 17.80 | 9.60K |
| 2026-06-18 | CAD 17.90 | +0.51% | CAD 17.90 | CAD 18.04 | CAD 17.86 | 11.90K |
| 2026-06-17 | CAD 17.81 | +0.62% | CAD 17.80 | CAD 18.01 | CAD 17.73 | 18.20K |
| 2026-06-16 | CAD 17.70 | -1.01% | CAD 17.90 | CAD 17.90 | CAD 17.70 | 14.20K |
| 2026-06-15 | CAD 17.88 | -1.49% | CAD 18.18 | CAD 18.37 | CAD 17.79 | 34.00K |
| 2026-06-12 | CAD 18.15 | +1.23% | CAD 17.95 | CAD 18.28 | CAD 17.95 | 20.70K |
| 2026-06-11 | CAD 17.93 | -0.88% | CAD 18.01 | CAD 18.19 | CAD 17.82 | 27.40K |
| 2026-06-10 | CAD 18.09 | -1.68% | CAD 18.64 | CAD 18.64 | CAD 18.09 | 12.40K |
| 2026-06-09 | CAD 18.40 | +0.55% | CAD 18.33 | CAD 18.50 | CAD 18.28 | 32.50K |
| 2026-06-08 | CAD 18.30 | -1.13% | CAD 18.50 | CAD 18.55 | CAD 17.87 | 47.00K |
| 2026-06-05 | CAD 18.51 | +3.23% | CAD 18.00 | CAD 18.79 | CAD 17.99 | 86.40K |
| 2026-06-04 | CAD 17.93 | +2.75% | CAD 17.30 | CAD 18.00 | CAD 17.30 | 74.30K |
| 2026-06-03 | CAD 17.45 | -0.23% | CAD 17.53 | CAD 17.59 | CAD 17.37 | 45.70K |
| 2026-06-02 | CAD 17.49 | +0.11% | CAD 17.59 | CAD 17.59 | CAD 17.31 | 26.10K |
| 2026-06-01 | CAD 17.47 | +0.46% | CAD 17.32 | CAD 17.63 | CAD 17.32 | 31.30K |
| 2026-05-29 | CAD 17.39 | +0.93% | CAD 17.00 | CAD 17.61 | CAD 17.00 | 21.00K |
| 2026-05-28 | CAD 17.23 | +1.00% | CAD 17.49 | CAD 17.49 | CAD 17.10 | 21.50K |
| 2026-05-27 | CAD 17.06 | -2.23% | CAD 17.28 | CAD 17.44 | CAD 17.06 | 26.20K |
| 2026-05-26 | CAD 17.45 | +0.29% | CAD 17.52 | CAD 17.55 | CAD 17.31 | 5.10K |