TSX · DR · stock
Medical Facilities Corporation (DR) stock price history
Every TSX trading session of Medical Facilities Corporation from Nov 27, 2006 to Nov 12, 2026: 4,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DR adjusted close, 2006 to 2026
- CA$18.42
- All time high, 2026
- CA$18.70
- 52 week high, CA$13.84 low
- 4,992
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DR key facts
- Medical Facilities Corporation (DR) closed at CA$16.94 on Nov 12, 2026 on TSX.
- DR's all time high close is CA$18.42, set on Jun 5, 2026; its all time low close is CA$1.65 on Oct 10, 2008.
- DR's 52 week range is CA$13.84 to CA$18.70.
- DR returned +19.2% over the year to Nov 12, 2026 and +113.0% over five years.
- Over ten years DR returned +49%, +4.1% a year compounded.
- DR's deepest drawdown was -87.3% from Oct 24, 2016 to Mar 18, 2020.
- DataCedar holds 4,992 daily sessions of DR history from Nov 27, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DR price chart, 2006 to 2026
DR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.8% |
| 3 months | +14.6% |
| 6 months | -0.9% |
| Year to date | +10.4% |
| 1 year | +19.2% |
| 3 years | +101.8% |
| 5 years | +113.0% |
| 10 years | +49.1% |
| Since Nov 27, 2006 | +658.7% |
| Compound annual growth, 20.0 years | +10.7% |
DR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$18.42 on Jun 5, 2026
- All time low close
- CA$1.65 on Oct 10, 2008
- 52 week high
- CA$18.70 on Jun 5, 2026
- 52 week low
- CA$13.84 on Nov 14, 2025
- Deepest drawdown
- -87.3% from Oct 24, 2016 to Mar 18, 2020, recovered Oct 21, 2024
- Best single session
- +42.7% on Mar 13, 2020
- Worst single session
- -27.1% on Nov 7, 2019
- Volatility, 1 year annualised
- 26.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2006
- 7.6×
- Best calendar year
- 2024, +79%
- Worst calendar year
- 2019, -65%
DR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 27, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$15.24 | CA$18.70 | CA$14.32 | CA$16.94 | +7.9% | 6.3M | 214 |
| 2025 | CA$15.08 | CA$17.37 | CA$13.37 | CA$15.70 | +4.1% | 11.4M | 251 |
| 2024 | CA$8.42 | CA$16.05 | CA$8.24 | CA$15.09 | +78.7% | 11.8M | 252 |
| 2023 | CA$7.47 | CA$9.05 | CA$6.79 | CA$8.45 | +16.0% | 6.6M | 250 |
| 2022 | CA$8.30 | CA$10.79 | CA$6.62 | CA$7.28 | -11.0% | 17.8M | 250 |
| 2021 | CA$5.73 | CA$8.75 | CA$5.49 | CA$8.17 | +37.7% | 17.8M | 251 |
| 2020 | CA$3.79 | CA$6.36 | CA$1.78 | CA$5.94 | +56.3% | 29.1M | 251 |
| 2019 | CA$10.84 | CA$12.94 | CA$3.38 | CA$3.80 | -65.0% | 47.9M | 251 |
| 2018 | CA$9.58 | CA$11.62 | CA$8.91 | CA$10.86 | +14.1% | 38.4M | 251 |
| 2017 | CA$11.01 | CA$12.50 | CA$7.21 | CA$9.51 | -12.9% | 31.4M | 249 |
| 2016 | CA$8.44 | CA$14.43 | CA$7.47 | CA$10.93 | +29.5% | 18.8M | 250 |
| 2015 | CA$10.00 | CA$11.00 | CA$7.53 | CA$8.43 | -16.2% | 16.8M | 250 |
| 2014 | CA$9.18 | CA$10.82 | CA$8.27 | CA$10.06 | +9.2% | 10.3M | 248 |
| 2013 | CA$6.62 | CA$9.22 | CA$6.62 | CA$9.21 | +39.4% | 8.8M | 251 |
| 2012 | CA$5.11 | CA$6.83 | CA$4.84 | CA$6.61 | +29.0% | 9.8M | 251 |
| 2011 | CA$4.30 | CA$5.38 | CA$3.75 | CA$5.12 | +19.2% | 12M | 250 |
| 2010 | CA$3.27 | CA$4.34 | CA$2.79 | CA$4.30 | +32.9% | 14.4M | 250 |
| 2009 | CA$2.32 | CA$3.24 | CA$2.00 | CA$3.23 | +37.0% | 10.4M | 251 |
| 2008 | CA$3.21 | CA$3.37 | CA$1.54 | CA$2.36 | -26.0% | 16M | 250 |
| 2007 | CA$2.24 | CA$3.46 | CA$2.21 | CA$3.19 | +42.4% | 14.8M | 248 |
| 2006 | CA$2.26 | CA$2.29 | CA$2.08 | CA$2.24 | n/a | 1.9M | 23 |
DR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$16.94 | +15.4% |
| October 2026 | CA$14.68 | -2.2% |
| September 2026 | CA$15.01 | -3.3% |
| August 2026 | CA$15.52 | -11.1% |
| July 2026 | CA$17.46 | -2.5% |
| June 2026 | CA$17.90 | +3.4% |
| May 2026 | CA$17.30 | +1.3% |
| April 2026 | CA$17.08 | +2.9% |
| March 2026 | CA$16.60 | -1.3% |
| February 2026 | CA$16.82 | +12.1% |
| January 2026 | CA$15.01 | -4.4% |
| December 2025 | CA$15.70 | -1.5% |
About the DR data
Daily bars. 4,992 sessions from Nov 27, 2006 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ADR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
DR share price history
