Medical Facilities Corporation DR
TSX · Kanada · Sağlık Hizmetleri
CAD 15,15+0,14 (+%0,93)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |