Dark

DR
MEDICAL FACILITIES CORP
stock TSE

Inactive

Aug 2, 2024

13.90CAD-0.572%(-0.08)48,846

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.7000	14.0500	13.7000	13.9000	-0.572%	48,846	0.000%
2024-08-01	13.5600	14.0300	13.5600	13.9800	+0.072%	36,672	-0.572%
2024-07-31	13.9200	14.2200	13.9000	13.9700	-1.550%	46,555	-0.501%
2024-07-30	14.0900	14.2000	14.0000	14.1900	+0.853%	35,527	-2.044%
2024-07-29	13.9500	14.3300	13.9300	14.0700	+1.369%	50,409	-1.208%
2024-07-26	13.3600	14.1600	13.3600	13.8800	+0.434%	71,074	+0.144%
2024-07-25	13.4800	13.9000	13.3500	13.8200	+0.729%	61,702	+0.579%
2024-07-24	13.7500	13.7500	13.5800	13.7200	+0.146%	33,655	+1.312%
2024-07-23	13.4000	13.7500	13.3900	13.7000	+2.468%	55,607	+1.460%
2024-07-22	13.2400	13.3900	13.1700	13.3700	+0.982%	30,055	+3.964%
2024-07-19	13.1900	13.2700	13.0000	13.2400	+0.684%	16,108	+4.985%
2024-07-18	13.0400	13.3100	13.0400	13.1500	0.000%	41,260	+5.703%
2024-07-17	12.8000	13.2000	12.7600	13.1500	+2.734%	56,837	+5.703%
2024-07-16	12.7500	12.8800	12.6300	12.8000	+0.867%	35,813	+8.594%
2024-07-15	12.6100	12.7200	12.5500	12.6900	+2.092%	15,927	+9.535%
2024-07-12	12.3500	12.7100	12.3200	12.4300	+0.081%	43,119	+11.826%
2024-07-11	12.3000	12.6500	12.3000	12.4200	+0.730%	32,593	+11.916%
2024-07-10	12.4200	12.5100	12.3100	12.3300	-1.518%	31,725	+12.733%
2024-07-09	12.8400	12.8400	12.5200	12.5200	-1.727%	14,938	+11.022%
2024-07-08	12.6500	12.9400	12.5000	12.7400	+0.236%	31,823	+9.105%
2024-07-05	12.8300	12.9500	12.6600	12.7100	-1.473%	17,114	+9.363%
2024-07-04	12.5700	12.9200	12.5500	12.9000	+1.896%	24,069	+7.752%
2024-07-03	12.7600	12.8100	12.6200	12.6600	+0.636%	15,545	+9.795%
2024-07-02	12.6100	12.8400	12.5800	12.5800	-0.553%	23,354	+10.493%
2024-06-28	12.6500	12.9300	12.5800	12.6500	+0.079%	28,214	+9.881%
2024-06-27	12.7900	12.8400	12.5800	12.6400	-0.629%	33,125	+9.968%
2024-06-26	12.5500	12.8400	12.5500	12.7200	+0.792%	16,898	+9.277%
2024-06-25	12.8600	12.8700	12.6000	12.6200	-1.790%	28,623	+10.143%
2024-06-24	12.5800	12.9300	12.5400	12.8500	+0.863%	16,849	+8.171%
2024-06-21	12.6700	12.7400	12.1100	12.7400	+1.272%	120,777	+9.105%
2024-06-20	12.7300	12.7500	12.4700	12.5800	-0.553%	53,352	+10.493%
2024-06-19	12.5500	12.8100	12.5100	12.6500	-0.550%	21,097	+9.881%
2024-06-18	12.8100	13.0100	12.7200	12.7200	-0.703%	48,615	+9.277%
2024-06-17	13.1500	13.2500	12.8000	12.8100	-3.684%	28,268	+8.509%
2024-06-14	13.2400	13.3800	13.1700	13.3000	0.000%	14,153	+4.511%
2024-06-13	13.4900	13.5700	13.2500	13.3000	-2.062%	39,125	+4.511%
2024-06-12	13.5000	13.7300	13.4400	13.5800	+0.593%	32,704	+2.356%
2024-06-11	13.6000	13.6400	13.3200	13.5000	-1.026%	72,259	+2.963%
2024-06-10	13.2200	13.7500	13.0100	13.6400	+2.634%	122,374	+1.906%
2024-06-07	12.9500	13.2900	12.7300	13.2900	+2.625%	130,640	+4.590%
2024-06-06	12.5000	12.9500	12.5000	12.9500	+4.520%	117,880	+7.336%
2024-06-05	12.3500	12.5700	12.3400	12.3900	+0.487%	35,376	+12.187%
2024-06-04	12.2700	12.3500	12.2000	12.3300	+0.407%	18,808	+12.733%
2024-06-03	12.2100	12.3100	12.1500	12.2800	+0.573%	18,555	+13.192%
2024-05-31	11.9400	12.3000	11.9400	12.2100	+2.261%	43,390	+13.841%
2024-05-30	11.7800	12.0500	11.6600	11.9400	+1.186%	34,102	+16.415%
2024-05-29	11.9900	11.9900	11.7000	11.8000	-1.007%	23,374	+17.797%
2024-05-28	11.8000	12.0000	11.8000	11.9200	+0.168%	26,701	+16.611%
2024-05-27	11.8600	11.9700	11.7900	11.9000	+1.536%	16,627	+16.807%
2024-05-24	11.4100	11.8900	11.4100	11.7200	+1.648%	34,147	+18.601%
2024-05-23	11.5500	11.6100	11.4000	11.5300	-0.260%	26,489	+20.555%
2024-05-22	11.6500	11.7900	11.5500	11.5600	-2.612%	23,997	+20.242%
2024-05-21	11.8800	11.9800	11.8100	11.8700	-0.168%	33,400	+17.102%
2024-05-17	11.9200	11.9600	11.8900	11.8900	-0.252%	15,015	+16.905%
2024-05-16	11.9500	11.9600	11.7700	11.9200	+0.506%	48,539	+16.611%
2024-05-15	11.8000	11.9500	11.7700	11.8600	+0.508%	40,901	+17.201%
2024-05-14	11.7000	11.8900	11.7000	11.8000	+0.855%	30,491	+17.797%
2024-05-13	11.8000	11.9600	11.5700	11.7000	-0.341%	35,085	+18.803%
2024-05-10	11.3400	11.9500	11.3400	11.7400	+2.982%	61,286	+18.399%
2024-05-09	11.4000	11.4400	11.2800	11.4000	+0.176%	14,430	+21.930%
2024-05-08	11.2500	11.3900	11.2500	11.3800	+0.708%	30,811	+22.144%
2024-05-07	11.3200	11.3400	11.1900	11.3000	+0.893%	19,220	+23.009%
2024-05-06	11.2600	11.3400	11.1800	11.2000	-0.356%	23,677	+24.107%
2024-05-02	11.2600	11.3000	11.1800	11.2400	+0.717%	24,647	+23.665%
2024-05-01	11.3400	11.3600	11.0800	11.1600	-1.239%	62,936	+24.552%
2024-04-30	11.2000	11.4000	11.1400	11.3000	+1.073%	79,638	+23.009%
2024-04-29	10.8800	11.2500	10.8800	11.1800	+2.947%	77,136	+24.329%
2024-04-26	10.9000	10.9500	10.8300	10.8600	-1.719%	44,605	+27.993%
2024-04-24	11.0200	11.2400	11.0200	11.0500	-0.808%	63,576	+25.792%
2024-04-23	11.0100	11.2400	11.0100	11.1400	+1.181%	53,712	+24.776%
2024-04-22	10.9600	11.1700	10.9600	11.0100	-0.181%	28,802	+26.249%
2024-04-19	11.1700	11.1800	11.0100	11.0300	-0.361%	59,079	+26.020%
2024-04-18	11.0100	11.1000	10.9900	11.0700	-0.806%	42,198	+25.565%
2024-04-16	11.0300	11.2000	10.9850	11.1600	+1.547%	48,273	+24.552%
2024-04-15	10.8600	11.0500	10.8600	10.9900	+0.365%	36,766	+26.479%
2024-04-12	11.0500	11.0500	10.8800	10.9500	-0.364%	38,715	+26.941%
2024-04-11	11.0800	11.0800	10.9700	10.9900	+0.274%	37,925	+26.479%
2024-04-10	10.9100	11.1700	10.8700	10.9600	+1.481%	46,931	+26.825%
2024-04-08	10.5000	10.8050	10.5000	10.8000	+2.857%	141,714	+28.704%
2024-04-05	10.5000	10.7500	10.5000	10.5000	-0.190%	35,242	+32.381%
2024-04-04	10.5400	10.5500	10.4900	10.5200	+0.190%	32,888	+32.129%
2024-04-03	10.5300	10.5300	10.4700	10.5000	+0.095%	33,912	+32.381%
2024-04-02	10.5100	10.5200	10.4000	10.4900	+0.095%	26,945	+32.507%
2024-04-01	10.4800	10.5800	10.4100	10.4800	+1.256%	42,736	+32.634%
2024-03-28	10.4300	10.5000	10.3500	10.3500	-0.767%	18,929	+34.300%
2024-03-27	10.4500	10.5100	10.2800	10.4300	+0.288%	29,575	+33.269%
2024-03-26	10.4900	10.4900	10.2400	10.4000	+1.266%	37,377	+33.654%
2024-03-25	10.4900	10.5000	10.2200	10.2700	-0.097%	48,260	+35.346%
2024-03-22	10.6800	10.7000	10.2800	10.2800	-3.745%	29,029	+35.214%
2024-03-21	10.5900	10.7000	10.4700	10.6800	+0.945%	70,953	+30.150%
2024-03-20	10.4100	10.5900	10.4100	10.5800	+0.954%	37,625	+31.380%
2024-03-19	10.4000	10.5300	10.3900	10.4800	+0.287%	20,334	+32.634%
2024-03-18	10.2000	10.5800	10.1900	10.4500	+2.552%	126,438	+33.014%
2024-03-15	10.1500	10.2400	9.7900	10.1900	+0.394%	72,822	+36.408%
2024-03-14	9.6000	10.3500	9.6000	10.1500	+8.789%	222,546	+36.946%
2024-03-13	9.1500	9.4400	9.1000	9.3300	+2.191%	170,733	+48.982%
2024-03-12	9.1000	9.2000	9.0300	9.1300	+1.107%	40,751	+52.245%
2024-03-11	8.9600	9.1400	8.9600	9.0300	-1.311%	47,206	+53.931%
2024-03-07	9.1800	9.3250	9.0700	9.1500	-0.759%	58,950	+51.913%
2024-03-06	9.2600	9.3500	9.2200	9.2200	-5.046%	43,457	+50.759%
2024-03-04	9.7100	9.9000	9.6900	9.7100	-1.919%	22,793	+43.151%
2024-03-01	9.8100	9.9700	9.8100	9.9000	+0.712%	10,807	+40.404%
2024-02-29	9.9700	9.9800	9.8000	9.8300	-1.404%	49,658	+41.404%
2024-02-28	10.1000	10.1000	9.8800	9.9700	-1.091%	18,435	+39.418%
2024-02-27	10.0000	10.1500	10.0000	10.0800	+0.299%	48,290	+37.897%
2024-02-26	10.0300	10.1000	9.9000	10.0500	0.000%	42,714	+38.308%
2024-02-23	9.7500	10.0500	9.6700	10.0500	+3.077%	152,660	+38.308%
2024-02-22	9.6100	9.7500	9.6100	9.7500	+0.723%	31,555	+42.564%
2024-02-21	9.3500	9.7500	9.3500	9.6800	+1.895%	45,156	+43.595%
2024-02-20	9.5600	9.7700	9.4300	9.5000	-2.764%	58,709	+46.316%
2024-02-16	9.5100	9.8000	9.5100	9.7700	+2.090%	24,202	+42.272%
2024-02-15	9.6500	9.6700	9.5000	9.5700	+0.525%	45,565	+45.246%
2024-02-14	9.5500	9.8000	9.5000	9.5200	-0.210%	28,616	+46.008%
2024-02-13	9.2800	9.6600	9.2800	9.5400	-0.625%	16,469	+45.702%
2024-02-12	9.3000	9.7200	9.3000	9.6000	+1.695%	69,305	+44.792%
2024-02-09	9.7400	9.7400	9.3800	9.4400	-0.527%	24,655	+47.246%
2024-02-08	9.2100	9.5500	9.2100	9.4900	+2.595%	51,043	+46.470%
2024-02-07	9.2700	9.3100	9.2000	9.2500	-0.644%	32,168	+50.270%
2024-02-06	9.5300	9.6400	9.2900	9.3100	-2.308%	54,344	+49.302%
2024-02-05	9.4500	9.6800	9.4500	9.5300	-0.105%	114,185	+45.855%
2024-02-02	9.4000	9.7200	9.3900	9.5400	+0.421%	107,092	+45.702%
2024-02-01	9.3300	9.5800	9.3300	9.5000	+0.849%	18,952	+46.316%
2024-01-31	9.3000	9.5800	9.3000	9.4200	+1.290%	81,091	+47.558%
2024-01-30	9.4200	9.5500	9.3000	9.3000	-2.618%	22,927	+49.462%
2024-01-29	9.4900	9.6100	9.4700	9.5500	-0.417%	19,164	+45.550%
2024-01-26	9.9000	9.9400	9.5200	9.5900	-2.837%	27,394	+44.943%
2024-01-25	9.4900	9.9300	9.4900	9.8700	+3.027%	101,085	+40.831%
2024-01-24	9.0100	9.6900	9.0100	9.5800	+5.044%	222,995	+45.094%
2024-01-23	9.0700	9.1600	9.0700	9.1200	+0.551%	42,352	+52.412%
2024-01-22	9.0000	9.1000	9.0000	9.0700	+0.554%	50,060	+53.252%
2024-01-19	9.1000	9.1500	9.0100	9.0200	-1.313%	38,480	+54.102%
2024-01-18	9.0700	9.1400	9.0600	9.1400	+0.219%	59,563	+52.079%
2024-01-17	9.1700	9.1900	9.0500	9.1200	-0.762%	201,109	+52.412%
2024-01-16	9.0600	9.1900	9.0600	9.1900	+1.435%	63,064	+51.251%
2024-01-15	8.9000	9.1200	8.9000	9.0600	+0.891%	27,880	+53.422%
2024-01-12	8.9900	9.1100	8.9600	8.9800	-1.319%	58,231	+54.788%
2024-01-11	9.0500	9.1900	9.0000	9.1000	+0.887%	92,951	+52.747%
2024-01-10	8.8900	9.0800	8.8900	9.0200	+1.348%	85,596	+54.102%
2024-01-09	8.8500	8.9000	8.8400	8.9000	+0.565%	125,707	+56.180%
2024-01-08	8.8400	8.9100	8.7600	8.8500	-0.225%	84,697	+57.062%
2024-01-05	8.8400	8.9000	8.8400	8.8700	-0.337%	20,425	+56.708%
2024-01-04	8.9000	8.9000	8.8300	8.9000	+0.338%	50,609	+56.180%
2024-01-03	8.8700	8.9300	8.8600	8.8700	-0.783%	20,279	+56.708%
2024-01-02	8.9500	9.0000	8.8900	8.9400	-0.445%	72,040	+55.481%
2023-12-29	8.8400	8.9850	8.8400	8.9800	+0.447%	17,806	+54.788%
2023-12-28	8.7300	8.9500	8.7300	8.9400	+0.903%	119,590	+55.481%
2023-12-27	8.9000	8.9000	8.8200	8.8600	-0.673%	42,180	+56.885%
2023-12-22	8.7600	9.0200	8.7600	8.9200	+0.225%	95,644	+55.830%
2023-12-21	8.7700	8.9000	8.6900	8.9000	+2.299%	77,506	+56.180%
2023-12-20	8.7700	8.8500	8.6800	8.7000	-2.027%	27,586	+59.770%
2023-12-19	8.8000	8.9000	8.7600	8.8800	+0.226%	22,118	+56.532%
2023-12-18	9.0000	9.0000	8.7100	8.8600	-0.561%	27,737	+56.885%
2023-12-15	8.9600	8.9900	8.8400	8.9100	-0.336%	11,696	+56.004%
2023-12-14	9.0000	9.0000	8.9300	8.9400	-0.667%	9,407	+55.481%
2023-12-13	8.9700	9.0000	8.8500	9.0000	+0.446%	85,080	+54.444%
2023-12-12	8.8100	8.9950	8.8100	8.9600	+0.224%	51,861	+55.134%
2023-12-08	8.9100	8.9800	8.9100	8.9400	-0.556%	24,457	+55.481%
2023-12-07	8.9100	9.0000	8.8600	8.9900	+0.898%	59,852	+54.616%
2023-12-06	8.9400	8.9500	8.8700	8.9100	-0.447%	19,478	+56.004%
2023-12-05	8.9000	8.9500	8.8500	8.9500	+0.562%	40,631	+55.307%
2023-12-04	8.8400	8.9300	8.8100	8.9000	+0.679%	38,971	+56.180%
2023-12-01	8.7400	8.9000	8.7400	8.8400	-0.226%	17,324	+57.240%
2023-11-30	8.8900	8.9000	8.8500	8.8600	-0.225%	28,712	+56.885%
2023-11-29	8.8500	8.9400	8.7700	8.8800	-0.169%	29,295	+56.532%
2023-11-28	8.7300	8.9150	8.6400	8.8950	+1.890%	34,833	+56.268%
2023-11-27	8.6300	8.7300	8.5300	8.7300	+1.159%	30,444	+59.221%
2023-11-24	8.6700	8.6800	8.6000	8.6300	0.000%	11,345	+61.066%
2023-11-23	8.6800	8.6900	8.6300	8.6300	-0.576%	3,430	+61.066%
2023-11-22	8.6600	8.7200	8.6300	8.6800	+0.696%	11,948	+60.138%
2023-11-21	8.4400	8.6800	8.3100	8.6200	+0.937%	48,512	+61.253%
2023-11-20	8.6500	8.7500	8.4200	8.5400	-1.952%	39,232	+62.763%
2023-11-17	8.7700	8.7700	8.5400	8.7100	+1.634%	26,370	+59.587%
2023-11-16	8.7600	8.7900	8.5700	8.5700	-2.724%	20,528	+62.194%
2023-11-15	8.6900	8.9200	8.6900	8.8100	-0.452%	54,414	+57.775%
2023-11-14	8.9900	9.1900	8.6700	8.8500	-1.007%	52,623	+57.062%
2023-11-13	8.8400	9.0150	8.7300	8.9400	-0.777%	32,530	+55.481%
2023-11-10	8.8900	9.0100	8.7200	9.0100	0.000%	67,781	+54.273%
2023-11-09	8.6900	9.1000	8.4000	9.0100	-0.111%	35,530	+54.273%
2023-11-08	8.9800	9.0500	8.9800	9.0200	+0.111%	7,384	+54.102%
2023-11-07	9.0400	9.0500	8.9000	9.0100	-0.332%	21,044	+54.273%
2023-11-06	8.9700	9.0400	8.8700	9.0400	0.000%	9,140	+53.761%
2023-11-03	8.8100	9.1500	8.8100	9.0400	-1.952%	35,571	+53.761%
2023-11-02	8.8600	9.2200	8.8600	9.2200	+1.319%	12,380	+50.759%
2023-11-01	8.9700	9.2800	8.9700	9.1000	-0.871%	4,891	+52.747%
2023-10-31	8.8400	9.2200	8.8400	9.1800	+3.846%	24,781	+51.416%
2023-10-30	8.8500	9.0600	8.8400	8.8400	+0.455%	14,809	+57.240%
2023-10-27	9.2000	9.2400	8.8000	8.8000	-4.555%	34,286	+57.955%
2023-10-26	9.2700	9.2900	9.2200	9.2200	-1.179%	10,772	+50.759%
2023-10-25	9.2900	9.3300	9.2900	9.3300	+0.107%	7,550	+48.982%
2023-10-24	9.2300	9.3200	9.2300	9.3200	-0.107%	8,692	+49.142%
2023-10-23	9.2000	9.3300	9.1750	9.3300	+1.083%	8,459	+48.982%
2023-10-20	9.2100	9.3150	9.2100	9.2300	-0.646%	24,205	+50.596%
2023-10-19	9.3500	9.3600	9.2900	9.2900	-0.642%	15,510	+49.623%
2023-10-18	9.2600	9.3600	9.2600	9.3500	+0.322%	6,597	+48.663%
2023-10-17	9.3300	9.3600	9.3100	9.3200	-0.107%	20,647	+49.142%
2023-10-16	9.3200	9.3600	9.3000	9.3300	+0.215%	19,766	+48.982%
2023-10-13	9.2700	9.3700	9.2600	9.3100	-0.214%	18,267	+49.302%
2023-10-12	9.6600	9.6600	9.3200	9.3300	-0.214%	11,553	+48.982%
2023-10-11	9.3100	9.3900	9.3100	9.3500	+0.214%	16,223	+48.663%
2023-10-10	9.3500	9.4000	9.2950	9.3300	-0.321%	11,138	+48.982%
2023-10-06	9.3500	9.3600	9.2700	9.3600	-0.107%	31,847	+48.504%
2023-10-05	9.3300	9.4200	9.3300	9.3700	0.000%	13,148	+48.346%
2023-10-04	9.3600	9.3800	9.3400	9.3700	+0.107%	28,820	+48.346%
2023-10-03	9.2800	9.4400	9.2800	9.3600	+0.645%	23,118	+48.504%
2023-10-02	9.4600	9.4700	9.2800	9.3000	-1.691%	29,329	+49.462%
2023-09-29	9.5600	9.5600	9.3900	9.4600	+0.853%	9,657	+46.934%
2023-09-28	9.3500	9.4100	9.3500	9.3800	-0.213%	13,901	+48.188%
2023-09-27	9.4000	9.5300	9.3500	9.4000	+0.320%	37,520	+47.872%
2023-09-26	9.2700	9.4000	9.2700	9.3700	+0.107%	29,341	+48.346%
2023-09-25	9.3200	9.3900	9.3200	9.3600	+0.214%	16,134	+48.504%
2023-09-22	9.2600	9.3600	9.2200	9.3400	+0.322%	22,828	+48.822%
2023-09-21	9.3200	9.3600	9.2600	9.3100	-0.107%	18,113	+49.302%
2023-09-20	9.3300	9.3800	9.3100	9.3200	-0.214%	26,517	+49.142%
2023-09-19	9.3800	9.4000	9.3200	9.3400	-1.164%	59,219	+48.822%
2023-09-18	9.4000	9.4600	9.3500	9.4500	+0.746%	6,702	+47.090%
2023-09-15	9.5400	9.5400	9.3500	9.3800	-0.425%	15,414	+48.188%
2023-09-14	9.3800	9.4700	9.3800	9.4200	+0.534%	12,715	+47.558%
2023-09-13	9.4000	9.4500	9.3700	9.3700	-1.368%	9,015	+48.346%
2023-09-12	9.4100	9.5000	9.3700	9.5000	+0.742%	14,129	+46.316%
2023-09-11	9.3700	9.4500	9.3500	9.4300	+0.640%	36,120	+47.402%
2023-09-08	9.4000	9.5400	9.3700	9.3700	-0.531%	17,477	+48.346%
2023-09-07	9.4900	9.4900	9.3500	9.4200	-0.738%	38,405	+47.558%
2023-09-06	9.5800	9.6400	9.3800	9.4900	-1.454%	30,470	+46.470%
2023-09-05	9.4000	9.8000	9.4000	9.6300	+2.665%	127,014	+44.341%
2023-09-01	9.3200	9.3900	9.2700	9.3800	+0.321%	28,277	+48.188%
2023-08-31	9.3500	9.3700	9.2600	9.3500	+0.322%	15,319	+48.663%
2023-08-30	9.2500	9.3500	9.2500	9.3200	+1.304%	13,348	+49.142%
2023-08-29	9.1300	9.2700	9.1000	9.2000	+0.877%	37,357	+51.087%
2023-08-28	9.1100	9.2100	9.1100	9.1200	+0.110%	8,143	+52.412%
2023-08-25	9.1300	9.1800	9.0600	9.1100	-0.437%	29,212	+52.580%
2023-08-24	9.1600	9.2500	9.0000	9.1500	-0.109%	17,886	+51.913%
2023-08-23	9.2000	9.2200	9.1100	9.1600	-1.080%	15,070	+51.747%
2023-08-22	9.1200	9.2600	9.1200	9.2600	+1.424%	16,802	+50.108%
2023-08-21	9.1200	9.2700	9.0700	9.1300	-0.109%	12,456	+52.245%
2023-08-18	9.1500	9.1900	9.0400	9.1400	-0.868%	22,200	+52.079%
2023-08-17	9.4200	9.4200	9.1500	9.2200	-2.434%	13,711	+50.759%
2023-08-16	9.2100	9.4500	9.2100	9.4500	+2.717%	18,818	+47.090%
2023-08-15	9.1700	9.2100	9.1100	9.2000	+0.767%	9,348	+51.087%
2023-08-14	8.9700	9.2000	8.9700	9.1300	+2.125%	30,449	+52.245%
2023-08-11	8.8700	9.1000	8.8700	8.9400	-1.433%	41,439	+55.481%
2023-08-10	9.3000	9.3200	9.0700	9.0700	-3.202%	38,646	+53.252%
2023-08-09	9.4900	9.6400	9.3700	9.3700	-1.056%	86,175	+48.346%
2023-08-08	9.3500	9.4800	9.3500	9.4700	+1.938%	17,281	+46.779%
2023-08-04	9.1400	9.2900	9.1300	9.2900	+1.641%	32,440	+49.623%
2023-08-03	9.1000	9.1600	9.0400	9.1400	+0.440%	46,916	+52.079%
2023-08-02	8.9400	9.1000	8.9400	9.1000	+0.552%	23,663	+52.747%
2023-08-01	8.5000	9.0500	8.5000	9.0500	+5.848%	126,221	+53.591%
2023-07-31	8.3500	8.5500	8.3200	8.5500	+1.423%	46,913	+62.573%
2023-07-28	8.4500	8.4500	8.4100	8.4300	+0.119%	58,798	+64.887%
2023-07-27	8.4900	8.4900	8.4000	8.4200	-0.941%	78,431	+65.083%
2023-07-26	8.3700	8.5000	8.3700	8.5000	+1.553%	171,397	+63.529%
2023-07-25	8.2700	8.4700	8.2700	8.3700	+1.087%	148,895	+66.069%
2023-07-24	8.2000	8.3200	8.2000	8.2800	+0.976%	146,297	+67.874%
2023-07-21	8.2300	8.2400	8.1700	8.2000	-0.485%	27,862	+69.512%
2023-07-20	8.2900	8.2900	8.1100	8.2400	-0.483%	12,109	+68.689%
2023-07-19	8.1900	8.2800	8.1900	8.2800	+1.408%	18,722	+67.874%
2023-07-18	8.1400	8.2000	8.1000	8.1650	+0.307%	23,136	+70.239%
2023-07-17	8.1200	8.2100	8.1000	8.1400	-1.333%	9,953	+70.762%
2023-07-14	8.2400	8.2500	8.1700	8.2500	+0.487%	3,719	+68.485%
2023-07-13	8.2800	8.2800	8.1300	8.2100	+0.613%	14,854	+69.306%
2023-07-12	8.2400	8.2400	8.1600	8.1600	-0.851%	18,676	+70.343%
2023-07-11	8.1300	8.2800	8.1300	8.2300	-0.724%	8,814	+68.894%
2023-07-10	8.1000	8.2900	8.1000	8.2900	0.000%	3,221	+67.672%
2023-07-07	8.2800	8.2900	8.0900	8.2900	0.000%	15,567	+67.672%
2023-07-06	8.2500	8.3150	8.2300	8.2900	0.000%	13,535	+67.672%
2023-07-05	8.3200	8.3400	8.2700	8.2900	-0.480%	12,299	+67.672%
2023-07-04	8.2300	8.3800	8.2100	8.3300	+0.483%	9,471	+66.867%
2023-06-30	8.2400	8.3400	8.2400	8.2900	+0.607%	9,890	+67.672%
2023-06-29	7.9900	8.3000	7.9900	8.2400	+2.360%	15,134	+68.689%
2023-06-28	8.0500	8.0700	7.9800	8.0500	-0.862%	26,893	+72.671%
2023-06-27	8.0500	8.1200	8.0400	8.1200	+0.870%	1,232	+71.182%
2023-06-26	7.9800	8.1300	7.9000	8.0500	+1.131%	51,060	+72.671%
2023-06-23	8.0200	8.0500	7.9600	7.9600	+0.126%	12,139	+74.623%
2023-06-22	7.8600	7.9900	7.8200	7.9500	-0.873%	13,605	+74.843%
2023-06-21	7.8300	8.0300	7.8300	8.0200	+0.501%	13,920	+73.317%
2023-06-20	7.9700	8.0500	7.9400	7.9800	-0.870%	22,978	+74.185%
2023-06-19	8.0600	8.0700	8.0500	8.0500	-0.617%	20,809	+72.671%
2023-06-16	8.0500	8.1200	8.0500	8.1000	-0.613%	27,761	+71.605%
2023-06-15	8.1000	8.2000	8.1000	8.1500	0.000%	19,598	+70.552%
2023-06-14	8.1500	8.1700	8.1100	8.1500	-0.610%	11,577	+70.552%
2023-06-13	8.1500	8.2100	8.1000	8.2000	+0.613%	20,350	+69.512%
2023-06-12	8.1000	8.1600	8.1000	8.1500	+0.617%	30,801	+70.552%
2023-06-09	8.1500	8.1500	8.0800	8.1000	-0.978%	14,792	+71.605%
2023-06-08	8.2500	8.2500	8.1600	8.1800	-0.848%	6,825	+69.927%
2023-06-07	8.2600	8.2600	8.2100	8.2500	+0.487%	12,588	+68.485%
2023-06-06	8.1400	8.2200	8.1400	8.2100	-0.485%	8,341	+69.306%
2023-06-05	8.2400	8.3000	8.2300	8.2500	-0.181%	28,901	+68.485%
2023-06-02	8.3800	8.3800	8.2600	8.2650	-1.254%	5,455	+68.179%
2023-06-01	8.2000	8.3700	8.1500	8.3700	+2.073%	14,600	+66.069%
2023-05-31	8.2600	8.2600	8.1700	8.2000	-0.606%	8,352	+69.512%
2023-05-30	8.3000	8.3000	8.2400	8.2500	-1.079%	9,060	+68.485%
2023-05-29	8.1600	8.3900	8.1600	8.3400	+0.120%	8,308	+66.667%
2023-05-26	8.5300	8.5300	8.3200	8.3300	-0.833%	10,973	+66.867%
2023-05-25	8.2500	8.4300	8.2500	8.4000	+0.239%	14,660	+65.476%
2023-05-24	8.4100	8.4200	8.3600	8.3800	-0.357%	13,203	+65.871%
2023-05-23	8.3800	8.5000	8.2100	8.4100	+0.358%	37,880	+65.279%
2023-05-19	8.4600	8.4600	8.3300	8.3800	-1.412%	19,037	+65.871%
2023-05-18	8.5100	8.5100	8.4500	8.5000	-0.118%	9,619	+63.529%
2023-05-17	8.5200	8.5200	8.4800	8.5100	0.000%	9,109	+63.337%
2023-05-16	8.5100	8.5500	8.4900	8.5100	-1.047%	38,647	+63.337%
2023-05-15	8.6100	8.6100	8.4700	8.6000	-0.348%	20,283	+61.628%
2023-05-12	8.5100	8.6500	8.5100	8.6300	+1.291%	10,382	+61.066%
2023-05-11	9.0000	9.1100	8.4900	8.5200	-3.182%	45,763	+63.146%
2023-05-10	8.6500	8.8500	8.5000	8.8000	+1.734%	21,330	+57.955%
2023-05-09	8.4300	8.6500	8.4300	8.6500	+1.885%	8,051	+60.694%
2023-05-08	8.5300	8.6200	8.4900	8.4900	-0.235%	35,683	+63.722%
2023-05-05	8.6200	8.6400	8.3900	8.5100	-1.047%	11,902	+63.337%
2023-05-04	8.4300	8.6200	8.4100	8.6000	+1.176%	14,953	+61.628%
2023-05-03	8.5100	8.6000	8.5000	8.5000	-0.701%	8,167	+63.529%
2023-05-02	8.8300	8.8300	8.5100	8.5600	-3.495%	14,071	+62.383%
2023-05-01	8.5200	8.8800	8.5200	8.8700	+3.380%	28,844	+56.708%
2023-04-28	8.4800	8.5900	8.4800	8.5800	+1.538%	9,700	+62.005%
2023-04-27	8.4700	8.4800	8.3800	8.4500	-0.236%	7,641	+64.497%
2023-04-26	8.3700	8.5100	8.3700	8.4700	-0.118%	11,234	+64.109%
2023-04-25	8.2500	8.5000	8.2100	8.4800	+2.663%	28,076	+63.915%
2023-04-24	8.1300	8.2800	8.1300	8.2600	-0.121%	16,404	+68.281%
2023-04-21	8.1600	8.3100	8.1500	8.2700	+1.348%	10,148	+68.077%
2023-04-20	8.1400	8.1800	8.1000	8.1600	0.000%	24,041	+70.343%
2023-04-19	7.9800	8.2000	7.9000	8.1600	+1.746%	133,301	+70.343%
2023-04-18	8.0700	8.1000	8.0200	8.0200	-0.620%	6,559	+73.317%
2023-04-17	7.8700	8.1000	7.8700	8.0700	+1.255%	11,512	+72.243%
2023-04-14	7.9800	7.9900	7.9000	7.9700	-0.250%	21,320	+74.404%
2023-04-13	8.0000	8.0400	7.9500	7.9900	-0.125%	16,867	+73.967%
2023-04-12	7.8400	8.0000	7.8400	8.0000	+0.376%	4,539	+73.750%
2023-04-11	8.0000	8.0400	7.9400	7.9700	-0.871%	15,673	+74.404%
2023-04-10	7.9800	8.0600	7.9800	8.0400	+0.878%	70,141	+72.886%
2023-04-06	7.9400	8.0400	7.9400	7.9700	+0.252%	19,300	+74.404%
2023-04-05	7.9100	7.9700	7.9100	7.9500	+0.379%	1,812	+74.843%
2023-04-04	7.9100	7.9700	7.8500	7.9200	-0.377%	47,176	+75.505%
2023-04-03	7.9200	8.0000	7.8700	7.9500	0.000%	16,450	+74.843%
2023-03-31	7.8300	8.0500	7.8300	7.9500	-0.501%	14,521	+74.843%
2023-03-30	7.9100	8.0000	7.8000	7.9900	+1.139%	10,385	+73.967%
2023-03-29	7.9500	8.0300	7.8800	7.9000	-0.504%	18,631	+75.949%
2023-03-28	7.9900	8.0000	7.8900	7.9400	-1.121%	14,536	+75.063%
2023-03-27	7.9900	8.1700	7.9900	8.0300	-1.108%	19,389	+73.101%
2023-03-24	8.0800	8.1500	8.0300	8.1200	0.000%	14,900	+71.182%
2023-03-23	8.1900	8.2900	8.0900	8.1200	+0.123%	17,986	+71.182%
2023-03-22	8.2700	8.3900	8.1100	8.1100	-3.222%	46,472	+71.393%
2023-03-21	8.1600	8.4300	8.1600	8.3800	+2.570%	28,043	+65.871%
2023-03-20	7.9900	8.1900	7.9200	8.1700	+2.125%	12,038	+70.135%
2023-03-17	8.1800	8.1800	8.0000	8.0000	-2.439%	35,678	+73.750%
2023-03-16	8.0000	8.2000	8.0000	8.2000	+0.985%	7,800	+69.512%
2023-03-15	8.2900	8.2900	8.0200	8.1200	-2.521%	14,302	+71.182%
2023-03-14	7.9500	8.4500	7.9500	8.3300	+0.483%	11,025	+66.867%
2023-03-13	8.1900	8.3900	8.1900	8.2900	-1.544%	14,202	+67.672%
2023-03-10	8.2600	8.6000	8.1100	8.4200	+2.061%	40,891	+65.083%
2023-03-09	7.6400	8.3700	7.5000	8.2500	-1.786%	98,155	+68.485%
2023-03-08	8.4900	8.5100	8.2650	8.4000	-1.754%	8,642	+65.476%
2023-03-07	8.4200	8.5800	8.4200	8.5500	-0.581%	10,450	+62.573%
2023-03-06	8.5600	8.6000	8.5000	8.6000	+0.350%	9,514	+61.628%
2023-03-03	8.4300	8.6100	8.2800	8.5700	+1.540%	21,836	+62.194%
2023-03-02	8.3600	8.5000	8.3600	8.4400	+0.836%	9,733	+64.692%
2023-03-01	8.3500	8.3700	8.3100	8.3700	+0.240%	40,938	+66.069%
2023-02-28	8.3000	8.4000	8.2800	8.3500	+0.845%	49,260	+66.467%
2023-02-27	8.3000	8.3800	8.2800	8.2800	0.000%	13,472	+67.874%
2023-02-24	8.3000	8.3800	8.2800	8.2800	-1.075%	12,823	+67.874%
2023-02-23	8.3500	8.3900	8.3100	8.3700	+0.480%	13,897	+66.069%
2023-02-22	8.3300	8.3900	8.2900	8.3300	-0.240%	9,370	+66.867%
2023-02-21	8.3700	8.4000	8.2800	8.3500	-0.358%	5,346	+66.467%
2023-02-17	8.3000	8.4200	8.3000	8.3800	+0.600%	8,488	+65.871%
2023-02-16	8.4200	8.4200	8.3300	8.3300	+0.120%	4,137	+66.867%
2023-02-15	8.4200	8.4200	8.2800	8.3200	-0.952%	4,190	+67.067%
2023-02-14	8.3200	8.4500	8.2800	8.4000	+1.205%	26,293	+65.476%
2023-02-13	8.2600	8.3200	8.2400	8.3000	+1.591%	11,529	+67.470%
2023-02-10	8.2000	8.3400	8.1700	8.1700	-1.090%	19,290	+70.135%
2023-02-09	8.3900	8.3900	8.2300	8.2600	-0.242%	14,906	+68.281%
2023-02-08	8.3900	8.3900	8.2400	8.2800	-1.311%	16,254	+67.874%
2023-02-07	8.3000	8.4000	8.2000	8.3900	+0.600%	19,520	+65.673%
2023-02-06	8.1000	8.3700	8.0400	8.3400	+2.709%	18,740	+66.667%
2023-02-03	8.2100	8.2100	7.9200	8.1200	-1.456%	60,376	+71.182%

.dark-mode .QBxKBQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBxKBQ{ color: #333333; background-color: white; border: 2px solid #333333; }DRMEDICAL FACILITIES CORPstock TSE

DR
MEDICAL FACILITIES CORP
stock TSE