Free Trial

Medical Facilities (DR) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free DR Stock Alerts
C$11.25
+0.09 (+0.81%)
(As of 11:53 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlines

Medical Facilities Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
+7.24%
3 Month
Performance
+17.92%
6 Month
Performance
+22.02%
Year-To-Date
Performance
+25.28%
1 Year
Performance
+31.43%
Receive DR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medical Facilities and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

DR Stock Chart for Thursday, May, 2, 2024

DR Chart by TradingView

Medical Facilities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024C$11.30C$11.16
-1.24%		C$11.36C$11.0862,936 shsC$275.88 million
04/30/2024C$11.18C$11.30
+1.07%		C$11.40C$11.1479,638 shsC$279.34 million
04/29/2024C$10.86C$11.18
+2.95%		C$11.25C$10.8877,136 shsC$276.37 million
04/26/2024C$10.96C$10.86
-0.91%		C$10.95C$10.8344,605 shsC$268.46 million
04/25/2024C$11.05C$10.96
-0.81%		C$11.23C$10.9267,189 shsC$270.93 million
04/24/2024C$11.14C$11.05
-0.81%		C$11.24C$11.0263,576 shsC$273.16 million
04/23/2024C$11.01C$11.14
+1.18%		C$11.24C$11.0153,712 shsC$275.38 million
04/22/2024C$11.03C$11.01
-0.18%		C$11.17C$10.9628,802 shsC$272.17 million
04/19/2024C$11.07C$11.03
-0.36%		C$11.18C$11.0159,017 shsC$272.66 million
04/18/2024C$11.01C$11.07
+0.54%		C$11.10C$10.9942,198 shsC$273.65 million
04/17/2024C$11.16C$11.01
-1.34%		C$11.17C$10.9930,209 shsC$272.17 million
04/16/2024C$10.99C$11.16
+1.55%		C$11.20C$10.9948,273 shsC$275.88 million
04/15/2024C$10.95C$10.99
+0.37%		C$11.05C$10.8636,766 shsC$271.67 million
04/12/2024C$10.99C$10.95
-0.36%		C$11.05C$10.8838,715 shsC$270.68 million
04/11/2024C$10.96C$10.99
+0.27%		C$11.08C$10.9737,925 shsC$271.67 million
04/10/2024C$11.04C$10.96
-0.72%		C$11.17C$10.8746,891 shsC$270.93 million
04/09/2024C$10.80C$11.04
+2.22%		C$11.12C$10.75112,617 shsC$272.91 million
04/08/2024C$10.50C$10.80
+2.86%		C$10.81C$10.50141,655 shsC$266.98 million
04/05/2024C$10.52C$10.50
-0.19%		C$10.75C$10.5035,242 shsC$259.56 million
04/04/2024C$10.50C$10.52
+0.19%		C$10.55C$10.4932,888 shsC$260.05 million
04/03/2024C$10.49C$10.50
+0.10%		C$10.53C$10.4733,912 shsC$259.56 million
04/02/2024C$10.48C$10.49
+0.10%		C$10.52C$10.4026,945 shsC$259.31 million
04/01/2024C$10.35C$10.48
+1.26%		C$10.58C$10.4142,736 shsC$259.07 million
03/29/2024C$10.35C$10.35C$10.50C$10.3518,929 shsC$255.85 million
03/28/2024C$10.43C$10.35
-0.77%		C$10.50C$10.3518,929 shsC$255.85 million
03/27/2024C$10.40C$10.43
+0.29%		C$10.51C$10.2829,575 shsC$257.83 million
03/26/2024C$10.27C$10.40
+1.27%		C$10.49C$10.2437,377 shsC$257.09 million
03/25/2024C$10.28C$10.27
-0.10%		C$10.50C$10.2248,260 shsC$253.87 million
03/22/2024C$10.68C$10.28
-3.75%		C$10.70C$10.2829,029 shsC$257.21 million
03/21/2024C$10.58C$10.68
+0.95%		C$10.70C$10.4770,953 shsC$267.21 million
03/20/2024C$10.48C$10.58
+0.95%		C$10.59C$10.4137,625 shsC$264.71 million
03/19/2024C$10.45C$10.48
+0.29%		C$10.53C$10.3920,334 shsC$262.21 million
03/18/2024C$10.19C$10.45
+2.55%		C$10.58C$10.19126,438 shsC$261.46 million
03/15/2024C$10.15C$10.19
+0.39%		C$10.24C$9.7972,822 shsC$254.95 million
03/14/2024C$9.33C$10.15
+8.79%		C$10.35C$9.60222,546 shsC$253.95 million
03/13/2024C$9.13C$9.33
+2.19%		C$9.44C$9.10170,733 shsC$233.44 million
03/12/2024C$9.03C$9.13
+1.11%		C$9.20C$9.0340,751 shsC$228.43 million
03/11/2024C$9.03C$9.03C$9.14C$8.9647,206 shsC$225.93 million
03/08/2024C$9.15C$9.03
-1.31%		C$9.20C$9.0074,305 shsC$225.93 million
03/07/2024C$9.22C$9.15
-0.76%		C$9.33C$9.0758,950 shsC$228.93 million
$5,000 Gold? (Ad)

Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).

Find out how to do right here in this free video.
03/06/2024C$9.26C$9.22
-0.43%		C$9.35C$9.2243,457 shsC$230.68 million
03/05/2024C$9.71C$9.26
-4.63%		C$9.59C$9.1786,018 shsC$231.69 million
03/04/2024C$9.90C$9.71
-1.92%		C$9.90C$9.6922,793 shsC$242.94 million
03/01/2024C$9.83C$9.90
+0.71%		C$9.97C$9.8110,807 shsC$247.70 million
02/29/2024C$9.97C$9.83
-1.40%		C$9.98C$9.8049,658 shsC$245.95 million
02/28/2024C$10.08C$9.97
-1.09%		C$10.10C$9.8818,435 shsC$249.45 million
02/27/2024C$10.05C$10.08
+0.30%		C$10.15C$10.0048,290 shsC$252.20 million
02/26/2024C$10.05C$10.05C$10.10C$9.9042,714 shsC$251.45 million
02/23/2024C$9.75C$10.05
+3.08%		C$10.05C$9.67152,660 shsC$251.45 million
02/22/2024C$9.68C$9.75
+0.72%		C$9.75C$9.6131,555 shsC$243.95 million
02/21/2024C$9.50C$9.68
+1.89%		C$9.75C$9.3545,087 shsC$242.19 million
02/20/2024C$9.77C$9.50
-2.76%		C$9.77C$9.4358,640 shsC$237.69 million
02/19/2024C$9.77C$9.77C$9.80C$9.5124,202 shsC$244.45 million
02/16/2024C$9.57C$9.77
+2.09%		C$9.80C$9.5124,202 shsC$244.45 million
02/15/2024C$9.52C$9.57
+0.53%		C$9.67C$9.5045,565 shsC$239.44 million
02/14/2024C$9.54C$9.52
-0.21%		C$9.80C$9.5028,616 shsC$238.19 million
02/13/2024C$9.60C$9.54
-0.63%		C$9.66C$9.2816,401 shsC$238.69 million
02/12/2024C$9.44C$9.60
+1.69%		C$9.72C$9.3069,237 shsC$240.19 million
02/09/2024C$9.49C$9.44
-0.53%		C$9.74C$9.3824,655 shsC$236.19 million
02/08/2024C$9.25C$9.49
+2.59%		C$9.55C$9.2151,043 shsC$237.44 million
02/07/2024C$9.31C$9.25
-0.64%		C$9.31C$9.2032,105 shsC$231.44 million
02/06/2024C$9.53C$9.31
-2.31%		C$9.64C$9.2954,344 shsC$232.94 million
02/05/2024C$9.54C$9.53
-0.10%		C$9.68C$9.45114,185 shsC$238.44 million
02/02/2024C$9.50C$9.54
+0.42%		C$9.72C$9.39107,028 shsC$238.69 million
02/01/2024C$9.42C$9.50
+0.85%		C$9.58C$9.3318,952 shsC$237.69 million

Related Companies:
This page (TSE:DR) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
A once-in-a-century investment opportunity
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society