Medical Facilities Corp (TSX: DR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.23	15.25	15.21	15.25	41,816	+0.00(+0.00%)
May 30, 2013	15.25	15.31	15.12	15.25	37,089	+0.27(+1.80%)
May 29, 2013	15.38	15.38	14.91	14.98	59,923	-0.40(-2.60%)
May 28, 2013	15.70	15.75	15.26	15.38	72,006	-0.13(-0.84%)
May 27, 2013	15.30	15.59	15.27	15.51	43,052	+0.34(+2.24%)
May 24, 2013	15.08	15.25	15.03	15.17	59,715	+0.09(+0.60%)
May 23, 2013	14.90	15.08	14.90	15.08	54,042	+0.23(+1.55%)
May 22, 2013	14.85	14.93	14.85	14.85	51,020	+0.02(+0.13%)
May 21, 2013	14.93	14.98	14.82	14.83	67,003	-0.14(-0.94%)
May 17, 2013		14.97	14.97	14.97	0	-0.01(-0.07%)
May 16, 2013	15.19	15.19	14.97	14.98	70,620	-0.13(-0.86%)
May 15, 2013	15.07	15.25	14.93	15.11	73,412	+0.06(+0.40%)
May 13, 2013	15.03	15.15	15.02	15.05	34,973	+0.03(+0.20%)
May 10, 2013	15.02	15.24	15.02	15.02	37,464	-0.06(-0.40%)
May 09, 2013	15.16	15.23	15.06	15.08	37,651	-0.17(-1.11%)
May 08, 2013	15.28	15.36	15.18	15.25	95,223	+0.04(+0.26%)
May 07, 2013	15.09	15.26	15.05	15.21	73,122	+0.14(+0.93%)
May 06, 2013	15.30	15.30	15.07	15.07	43,077	-0.23(-1.50%)
May 03, 2013	15.28	15.30	15.11	15.30	20,562	+0.14(+0.92%)
May 02, 2013	14.98	15.20	14.97	15.16	42,213	+0.19(+1.27%)
May 01, 2013	15.16	15.16	14.95	14.97	31,098	-0.02(-0.13%)
Apr 30, 2013	14.90	15.11	14.90	14.99	41,843	+0.09(+0.60%)
Apr 29, 2013	15.10	15.10	14.90	14.90	46,281	-0.06(-0.40%)
Apr 26, 2013	15.00	15.05	14.92	14.96	30,932	-0.06(-0.40%)
Apr 25, 2013	15.10	15.16	14.99	15.02	65,458	-0.23(-1.51%)
Apr 24, 2013	14.92	15.26	14.85	15.25	30,510	+0.33(+2.21%)
Apr 23, 2013	14.61	14.95	14.60	14.92	58,601	+0.24(+1.63%)
Apr 22, 2013	14.81	14.85	14.67	14.68	34,901	-0.13(-0.88%)
Apr 19, 2013	15.07	15.07	14.75	14.81	42,671	-0.19(-1.27%)
Apr 18, 2013	15.40	15.40	14.93	15.00	63,898	-0.21(-1.38%)
Apr 17, 2013	15.10	15.22	15.09	15.21	58,226	+0.03(+0.20%)
Apr 16, 2013	15.02	15.18	15.02	15.18	39,751	+0.10(+0.66%)
Apr 15, 2013	15.04	15.09	14.94	15.08	29,508	+0.04(+0.27%)
Apr 12, 2013	15.02	15.05	14.97	15.04	25,059	-0.04(-0.27%)
Apr 11, 2013	14.99	15.08	14.94	15.08	24,847	+0.14(+0.94%)
Apr 10, 2013	14.84	14.99	14.80	14.94	151,833	+0.12(+0.81%)
Apr 09, 2013	14.82	14.86	14.79	14.82	69,500	+0.02(+0.14%)
Apr 08, 2013	14.91	14.98	14.80	14.80	44,618	-0.19(-1.27%)
Apr 05, 2013	14.85	14.99	14.80	14.99	31,021	+0.09(+0.60%)
Apr 04, 2013	14.99	15.10	14.90	14.90	62,847	+0.05(+0.34%)
Apr 03, 2013	15.27	15.33	14.82	14.85	84,699	-0.36(-2.37%)
Apr 02, 2013	15.26	15.27	15.15	15.21	20,733	-0.04(-0.26%)
Apr 01, 2013	15.26	15.35	15.25	15.25	38,552	-0.05(-0.33%)
Mar 28, 2013		15.30	15.30	15.30	0	+0.09(+0.59%)
Mar 27, 2013	15.23	15.23	15.18	15.21	38,030	+0.06(+0.40%)
Mar 26, 2013	15.16	15.27	15.08	15.15	38,327	-0.10(-0.66%)
Mar 25, 2013	15.46	15.46	15.19	15.25	42,781	-0.12(-0.78%)
Mar 22, 2013	15.12	15.60	15.12	15.37	52,804	+0.26(+1.72%)
Mar 21, 2013	15.10	15.32	15.10	15.11	70,996	+0.19(+1.27%)
Mar 20, 2013	14.99	15.07	14.92	14.92	73,452	-0.03(-0.20%)
Mar 19, 2013	14.91	14.97	14.91	14.95	26,458	+0.13(+0.88%)
Mar 18, 2013	14.90	14.96	14.80	14.82	45,417	-0.23(-1.53%)
Mar 15, 2013	14.98	15.05	14.80	15.05	69,711	+0.12(+0.80%)
Mar 14, 2013	14.86	14.94	14.80	14.93	49,802	+0.03(+0.20%)
Mar 13, 2013	14.97	14.98	14.88	14.90	56,806	-0.11(-0.73%)
Mar 12, 2013	14.98	15.13	14.90	15.01	22,570	+0.02(+0.13%)
Mar 11, 2013	14.88	14.99	14.86	14.99	20,519	+0.11(+0.74%)
Mar 08, 2013	14.85	14.89	14.81	14.88	52,310	+0.08(+0.54%)
Mar 07, 2013	14.88	14.94	14.80	14.80	54,527	-0.02(-0.13%)
Mar 06, 2013	14.86	14.94	14.80	14.82	37,209	+0.05(+0.34%)
Mar 05, 2013	14.94	14.94	14.75	14.77	30,187	-0.14(-0.94%)
Mar 04, 2013	14.88	15.00	14.74	14.91	38,680	+0.07(+0.47%)