Medical Facilities Corp (TSX: DR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.86	13.30	12.82	13.18	199,195	+0.31(+2.41%)
Nov 29, 2017	13.05	13.15	12.85	12.87	188,171	-0.24(-1.83%)
Nov 28, 2017	13.20	13.21	13.05	13.11	107,813	-0.08(-0.61%)
Nov 27, 2017	13.45	13.45	13.12	13.19	136,352	-0.21(-1.57%)
Nov 24, 2017	13.26	13.42	13.20	13.40	108,989	+0.14(+1.06%)
Nov 23, 2017	13.03	13.28	12.95	13.26	103,114	+0.21(+1.61%)
Nov 22, 2017	12.95	13.11	12.92	13.05	182,431	+0.11(+0.85%)
Nov 21, 2017	12.99	13.20	12.82	12.94	157,635	-0.07(-0.54%)
Nov 20, 2017	12.79	13.15	12.69	13.01	198,047	+0.27(+2.12%)
Nov 17, 2017	12.72	12.89	12.70	12.74	140,064	+0.04(+0.31%)
Nov 16, 2017	12.47	12.75	12.40	12.70	127,088	+0.20(+1.60%)
Nov 15, 2017	12.79	12.79	12.40	12.50	197,632	-0.34(-2.65%)
Nov 14, 2017	12.60	12.93	12.36	12.84	262,706	+0.18(+1.42%)
Nov 13, 2017	13.33	13.33	12.59	12.66	294,235	-0.62(-4.67%)
Nov 10, 2017	12.62	13.34	12.52	13.28	273,608	+0.71(+5.65%)
Nov 09, 2017	13.29	13.29	12.30	12.57	607,147	-0.84(-6.26%)
Nov 08, 2017	13.30	13.59	13.28	13.41	173,592	+0.14(+1.06%)
Nov 07, 2017	13.13	13.41	13.07	13.27	190,636	+0.11(+0.84%)
Nov 06, 2017	13.50	13.50	13.14	13.16	178,108	-0.26(-1.94%)
Nov 03, 2017	12.90	13.47	12.90	13.42	197,718	+0.54(+4.19%)
Nov 02, 2017	13.19	13.34	12.86	12.88	335,728	-0.29(-2.20%)
Nov 01, 2017	13.93	13.99	13.04	13.17	504,340	-0.90(-6.40%)
Oct 31, 2017	14.25	14.38	14.05	14.07	107,077	-0.19(-1.33%)
Oct 30, 2017	14.40	14.53	14.25	14.26	103,592	-0.24(-1.66%)
Oct 27, 2017	14.68	14.83	14.50	14.50	73,053	-0.20(-1.36%)
Oct 26, 2017	14.87	14.93	14.70	14.70	87,408	-0.10(-0.68%)
Oct 25, 2017	15.22	15.22	14.64	14.80	175,620	-0.40(-2.63%)
Oct 24, 2017	14.81	15.21	14.80	15.20	131,710	+0.40(+2.70%)
Oct 23, 2017	14.59	14.94	14.55	14.80	98,705	+0.25(+1.72%)
Oct 20, 2017	14.28	14.57	14.24	14.55	108,146	+0.27(+1.89%)
Oct 19, 2017	13.90	14.35	13.90	14.28	121,266	+0.34(+2.44%)
Oct 18, 2017	14.34	14.40	13.92	13.94	164,777	-0.36(-2.52%)
Oct 17, 2017	13.83	14.43	13.26	14.30	400,882	+0.50(+3.62%)
Oct 16, 2017	15.05	15.18	13.80	13.80	461,763	-1.22(-8.12%)
Oct 13, 2017	15.33	15.38	14.96	15.02	189,249	-0.25(-1.64%)
Oct 12, 2017	15.55	15.55	15.26	15.27	72,454	-0.24(-1.55%)
Oct 11, 2017	15.65	15.69	15.35	15.51	116,562	-0.14(-0.89%)
Oct 10, 2017	15.75	15.79	15.62	15.65	57,353	-0.05(-0.32%)
Oct 06, 2017	15.80	15.84	15.69	15.70	83,243	-0.08(-0.51%)
Oct 05, 2017	15.72	15.84	15.66	15.78	80,215	+0.08(+0.51%)
Oct 04, 2017	15.69	15.94	15.55	15.70	135,752	+0.03(+0.19%)
Oct 03, 2017	15.70	15.79	15.55	15.67	61,109	+0.00(+0.00%)
Oct 02, 2017	15.63	15.74	15.59	15.67	46,546	+0.08(+0.51%)
Sep 29, 2017	15.76	15.86	15.31	15.59	214,178	-0.15(-0.95%)
Sep 28, 2017	15.90	15.94	15.59	15.74	93,864	-0.13(-0.82%)
Sep 27, 2017	15.45	15.96	15.42	15.87	213,537	+0.41(+2.65%)
Sep 26, 2017	15.39	15.49	15.20	15.46	127,514	+0.08(+0.52%)
Sep 25, 2017	15.39	15.54	15.32	15.38	104,158	+0.06(+0.39%)
Sep 22, 2017	15.18	15.44	15.15	15.32	115,340	+0.20(+1.32%)
Sep 21, 2017	14.99	15.17	14.97	15.12	198,674	+0.22(+1.48%)
Sep 20, 2017	15.00	15.00	14.86	14.90	55,199	-0.05(-0.33%)
Sep 19, 2017	15.15	15.15	14.89	14.95	88,521	-0.16(-1.06%)
Sep 18, 2017	15.10	15.15	15.00	15.11	92,872	+0.01(+0.07%)
Sep 15, 2017	15.01	15.10	14.77	15.10	108,096	+0.12(+0.80%)
Sep 14, 2017	15.01	15.04	14.85	14.98	60,147	-0.05(-0.33%)
Sep 13, 2017	14.80	15.15	14.71	15.03	84,420	+0.28(+1.90%)
Sep 12, 2017	14.72	14.94	14.65	14.75	53,095	+0.05(+0.34%)
Sep 11, 2017	14.63	14.91	14.63	14.70	93,407	+0.00(+0.00%)
Sep 08, 2017	14.90	14.94	14.66	14.70	98,279	-0.20(-1.34%)
Sep 07, 2017	15.00	15.13	14.84	14.90	93,161	-0.07(-0.47%)
Sep 06, 2017	15.14	15.24	14.91	14.97	72,039	-0.16(-1.06%)
Sep 05, 2017	15.33	15.33	14.83	15.13	96,197	-0.11(-0.72%)