Medical Facilities Corp (TSX: DR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.50	14.00	13.39	13.93	343,998	+0.43(+3.19%)
May 30, 2012	13.29	13.50	13.18	13.50	114,981	+0.21(+1.58%)
May 29, 2012	13.57	13.57	13.25	13.29	73,057	-0.30(-2.21%)
May 28, 2012	13.70	13.71	13.57	13.59	34,019	-0.11(-0.80%)
May 25, 2012	13.47	13.70	13.47	13.70	80,632	+0.18(+1.33%)
May 24, 2012	13.30	13.55	13.30	13.52	84,524	+0.18(+1.35%)
May 23, 2012	13.20	13.35	13.20	13.34	58,196	+0.04(+0.30%)
May 22, 2012	13.25	13.34	13.11	13.30	71,852	+0.07(+0.53%)
May 18, 2012		13.23	13.23	13.23	0	+0.08(+0.61%)
May 17, 2012	13.14	13.20	13.05	13.15	52,546	+0.01(+0.08%)
May 16, 2012	13.07	13.14	13.06	13.14	53,382	+0.13(+1.00%)
May 15, 2012	13.00	13.19	12.98	13.01	67,034	+0.03(+0.23%)
May 14, 2012	12.87	12.99	12.85	12.98	23,996	-0.13(-0.99%)
May 11, 2012	13.00	13.11	12.99	13.11	41,391	+0.02(+0.15%)
May 10, 2012	12.90	13.09	12.76	13.09	34,336	+0.16(+1.24%)
May 09, 2012	12.77	12.93	12.76	12.93	37,505	+0.20(+1.57%)
May 08, 2012	12.70	12.73	12.63	12.73	44,587	+0.07(+0.55%)
May 07, 2012	12.53	12.83	12.43	12.66	49,490	-0.08(-0.63%)
May 04, 2012	12.87	12.87	12.70	12.74	26,648	-0.13(-1.01%)
May 03, 2012	12.82	12.88	12.77	12.87	21,770	-0.01(-0.08%)
May 02, 2012	12.89	12.89	12.74	12.88	20,240	-0.02(-0.16%)
May 01, 2012	12.86	12.90	12.70	12.90	27,579	+0.03(+0.23%)
Apr 30, 2012	12.95	12.95	12.78	12.87	18,853	-0.13(-1.00%)
Apr 27, 2012	12.97	13.02	12.93	13.00	40,899	+0.04(+0.31%)
Apr 26, 2012	12.95	12.97	12.90	12.96	19,094	+0.01(+0.08%)
Apr 25, 2012	12.94	12.98	12.88	12.95	26,912	+0.10(+0.78%)
Apr 24, 2012	12.82	12.95	12.81	12.85	19,912	+0.02(+0.16%)
Apr 23, 2012	12.90	12.95	12.80	12.83	21,731	-0.07(-0.54%)
Apr 20, 2012	12.90	12.94	12.86	12.90	27,014	-0.01(-0.08%)
Apr 19, 2012	12.78	12.94	12.78	12.91	31,937	+0.06(+0.47%)
Apr 18, 2012	12.78	12.85	12.65	12.85	28,302	+0.10(+0.78%)
Apr 17, 2012	12.67	12.80	12.67	12.75	20,703	+0.08(+0.63%)
Apr 16, 2012	12.92	12.92	12.67	12.67	23,001	-0.13(-1.02%)
Apr 13, 2012	12.81	12.81	12.68	12.80	16,337	+0.00(+0.00%)
Apr 12, 2012	12.64	12.80	12.56	12.80	24,910	+0.16(+1.27%)
Apr 11, 2012	12.54	12.65	12.46	12.64	21,926	+0.09(+0.72%)
Apr 10, 2012	12.46	12.56	12.40	12.55	40,683	+0.02(+0.16%)
Apr 09, 2012	12.54	12.60	12.45	12.53	33,118	+0.01(+0.08%)
Apr 05, 2012	12.51	12.64	12.50	12.52	30,739	-0.12(-0.95%)
Apr 04, 2012	12.65	12.70	12.44	12.64	40,650	+0.09(+0.72%)
Apr 03, 2012	13.00	13.00	12.48	12.55	95,459	-0.70(-5.28%)
Apr 02, 2012	12.62	13.26	12.60	13.25	113,073	+0.65(+5.16%)
Mar 30, 2012	12.67	12.67	12.57	12.60	23,162	+0.00(+0.00%)
Mar 29, 2012	12.60	12.60	12.52	12.60	18,520	-0.07(-0.55%)
Mar 28, 2012	12.60	12.67	12.53	12.67	39,089	+0.03(+0.24%)
Mar 27, 2012	12.66	12.76	12.58	12.64	40,388	-0.04(-0.32%)
Mar 26, 2012	12.56	12.77	12.50	12.68	44,362	+0.20(+1.60%)
Mar 23, 2012	12.20	12.49	12.19	12.48	34,905	+0.37(+3.06%)
Mar 22, 2012	12.09	12.17	12.02	12.11	47,083	+0.02(+0.17%)
Mar 21, 2012	12.17	12.20	12.02	12.09	31,404	-0.04(-0.33%)
Mar 20, 2012	12.20	12.20	12.00	12.13	29,594	-0.11(-0.90%)
Mar 19, 2012	12.25	12.25	11.90	12.24	77,646	-0.11(-0.89%)
Mar 16, 2012	12.47	12.50	12.31	12.35	61,303	-0.11(-0.88%)
Mar 15, 2012	12.76	12.76	12.39	12.46	40,658	-0.23(-1.81%)
Mar 14, 2012	12.86	12.86	12.66	12.69	33,061	-0.13(-1.01%)
Mar 13, 2012	12.86	12.86	12.76	12.82	25,183	-0.04(-0.31%)
Mar 12, 2012	12.79	12.86	12.74	12.86	26,659	+0.18(+1.42%)
Mar 09, 2012	12.76	12.76	12.68	12.68	20,693	-0.04(-0.31%)
Mar 08, 2012	12.86	12.86	12.65	12.72	21,642	-0.10(-0.78%)
Mar 07, 2012	12.69	12.85	12.69	12.82	16,404	+0.17(+1.34%)
Mar 06, 2012	12.71	12.76	12.63	12.65	24,273	-0.14(-1.09%)
Mar 05, 2012	12.71	12.80	12.64	12.79	37,652	+0.14(+1.11%)
Mar 02, 2012	12.70	12.74	12.61	12.65	35,063	-0.07(-0.55%)