Medical Facilities Corp (TSX: DR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	17.25	17.26	16.75	16.75	121,267	-0.60(-3.46%)
Nov 29, 2016	17.22	17.47	17.16	17.35	85,507	+0.06(+0.35%)
Nov 28, 2016	17.91	17.92	17.26	17.29	110,405	-0.64(-3.57%)
Nov 25, 2016	18.13	18.13	17.85	17.93	46,485	-0.07(-0.39%)
Nov 24, 2016	18.02	18.10	17.92	18.00	43,723	-0.08(-0.44%)
Nov 23, 2016	17.87	18.24	17.87	18.08	80,887	+0.11(+0.61%)
Nov 22, 2016	18.27	18.27	17.76	17.97	134,849	-0.22(-1.21%)
Nov 21, 2016	18.12	18.31	18.11	18.19	97,301	+0.05(+0.28%)
Nov 18, 2016	18.30	18.48	18.12	18.14	94,678	-0.15(-0.82%)
Nov 17, 2016	18.56	18.62	18.21	18.29	92,455	-0.18(-0.97%)
Nov 16, 2016	18.55	18.88	18.39	18.47	150,232	-0.02(-0.11%)
Nov 15, 2016	17.08	18.52	17.08	18.49	193,287	+1.32(+7.69%)
Nov 14, 2016	18.08	18.30	17.04	17.17	399,961	-1.29(-6.99%)
Nov 11, 2016	19.09	19.22	18.21	18.46	268,803	-1.10(-5.62%)
Nov 10, 2016	20.32	20.39	19.42	19.56	190,889	-0.86(-4.21%)
Nov 09, 2016	20.41	20.83	20.28	20.42	130,897	-0.28(-1.35%)
Nov 08, 2016	20.83	21.01	20.57	20.70	88,600	-0.16(-0.77%)
Nov 07, 2016	20.97	21.16	20.59	20.86	106,184	+0.36(+1.76%)
Nov 04, 2016	20.88	21.09	20.41	20.50	116,211	-0.45(-2.15%)
Nov 03, 2016	21.62	21.71	20.86	20.95	99,852	-0.68(-3.14%)
Nov 02, 2016	22.12	22.18	21.51	21.63	60,216	-0.54(-2.44%)
Nov 01, 2016	21.89	22.22	21.82	22.17	97,891	+0.29(+1.33%)
Oct 31, 2016	22.16	22.37	21.71	21.88	66,372	-0.27(-1.22%)
Oct 28, 2016	22.29	22.44	22.08	22.15	83,422	-0.14(-0.63%)
Oct 27, 2016	22.65	22.78	22.23	22.29	51,684	-0.19(-0.85%)
Oct 26, 2016	22.49	23.19	22.45	22.48	97,630	+0.03(+0.13%)
Oct 25, 2016	23.39	23.39	22.41	22.45	113,893	-0.79(-3.40%)
Oct 24, 2016	23.19	23.45	23.19	23.24	39,298	+0.13(+0.56%)
Oct 21, 2016	23.00	23.23	22.91	23.11	58,250	+0.18(+0.78%)
Oct 20, 2016	23.00	23.04	22.89	22.93	53,546	+0.04(+0.17%)
Oct 19, 2016	22.90	23.22	22.60	22.89	56,482	-0.07(-0.30%)
Oct 18, 2016	22.64	22.97	22.64	22.96	228,444	+0.32(+1.41%)
Oct 17, 2016	22.48	22.71	22.30	22.64	64,415	+0.02(+0.09%)
Oct 14, 2016	22.95	22.95	22.56	22.62	32,837	-0.25(-1.09%)
Oct 13, 2016	22.61	22.98	22.59	22.87	101,904	+0.22(+0.97%)
Oct 12, 2016	22.55	22.90	22.47	22.65	82,258	+0.09(+0.40%)
Oct 11, 2016	22.77	22.87	22.35	22.56	83,964	-0.03(-0.13%)
Oct 07, 2016		22.59	22.59	22.59	0	+0.21(+0.94%)
Oct 06, 2016	22.17	22.46	22.14	22.38	80,873	+0.25(+1.13%)
Oct 05, 2016	21.93	22.25	21.93	22.13	56,676	+0.31(+1.42%)
Oct 04, 2016	22.04	22.19	21.74	21.82	41,611	-0.16(-0.73%)
Oct 03, 2016	21.84	22.08	21.71	21.98	58,845	+0.06(+0.27%)
Sep 30, 2016	21.62	21.99	21.61	21.92	76,495	+0.29(+1.34%)
Sep 29, 2016	21.99	21.99	21.55	21.63	43,412	-0.32(-1.46%)
Sep 28, 2016	21.77	21.99	21.50	21.95	54,378	+0.13(+0.60%)
Sep 27, 2016	21.90	21.90	21.67	21.82	39,964	-0.08(-0.37%)
Sep 26, 2016	21.52	21.95	21.52	21.90	31,352	+0.05(+0.23%)
Sep 23, 2016	21.87	21.95	21.60	21.85	72,768	-0.10(-0.46%)
Sep 22, 2016	21.89	21.99	21.69	21.95	42,748	+0.11(+0.50%)
Sep 21, 2016	21.73	21.93	21.71	21.84	34,533	+0.03(+0.14%)
Sep 20, 2016	21.83	21.97	21.67	21.81	63,014	+0.24(+1.11%)
Sep 19, 2016	21.65	21.97	21.55	21.57	73,674	+0.05(+0.23%)
Sep 16, 2016	21.40	21.80	21.17	21.52	66,869	+0.17(+0.80%)
Sep 15, 2016	20.80	21.45	20.80	21.35	76,667	+0.51(+2.45%)
Sep 14, 2016	20.95	21.00	20.82	20.84	54,532	-0.15(-0.71%)
Sep 13, 2016	21.04	21.16	20.74	20.99	62,245	-0.11(-0.52%)
Sep 12, 2016	21.05	21.19	20.92	21.10	47,741	+0.01(+0.05%)
Sep 09, 2016	21.29	21.34	21.06	21.09	31,968	-0.28(-1.31%)
Sep 08, 2016	20.79	21.46	20.79	21.37	99,406	+0.63(+3.04%)
Sep 07, 2016	20.80	21.05	20.57	20.74	51,330	-0.11(-0.53%)
Sep 06, 2016	20.60	20.87	20.60	20.85	67,289	+0.30(+1.46%)
Sep 02, 2016		20.55	20.55	20.55	0	+0.15(+0.74%)