Hot Features
프리미엄
Medical Facilities Corporation (DR)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.634115409004 | 15.77 | 16.34 | 15.33 | 94110 | 15.76990936 | CS |
| 4 | 1.12 | 7.59322033898 | 14.75 | 16.7 | 14.23 | 64286 | 15.28407523 | CS |
| 12 | 1.99 | 14.3371757925 | 13.88 | 16.7 | 12.98 | 43890 | 14.68094833 | CS |
| 26 | 4.22 | 36.2231759657 | 11.65 | 16.7 | 11.4 | 41524 | 13.8991455 | CS |
| 52 | 7.21 | 83.2563510393 | 8.66 | 16.7 | 8.53 | 47078 | 11.65521096 | CS |
| 156 | 7.82 | 97.1428571429 | 8.05 | 16.7 | 7.39 | 49373 | 10.11893067 | CS |
| 260 | 11.27 | 245 | 4.6 | 16.7 | 2.25 | 71506 | 7.4266528 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 15.87 | 0.43 | 2.78 | 15.44 | 15.87 | 15.4 | 60683 |
| 1732228800 | 15.44 | -0.11 | -0.71 | 15.42 | 15.63 | 15.4 | 55321 |
| 1732142400 | 15.55 | -0.18 | -1.14 | 15.76 | 15.81 | 15.52 | 58487 |
| 1732056000 | 15.73 | -0.21 | -1.32 | 15.62 | 15.96 | 15.62 | 81975 |
| 1731969600 | 15.94 | 0.07 | 0.44 | 15.86 | 16.34 | 15.7 | 98326 |
| 1731710400 | 15.87 | -0.39 | -2.40 | 15.77 | 16.2 | 15.33 | 176440 |
| 1731624000 | 16.26 | 1.19 | 7.90 | 15.88 | 16.7 | 15.77 | 178888 |
| 1731537600 | 15.07 | 0.08 | 0.53 | 14.95 | 15.34 | 14.95 | 58234 |
| 1731451200 | 14.99 | 0.38 | 2.60 | 14.56 | 15.01 | 14.56 | 34505 |
| 1731364800 | 14.61 | 0.29 | 2.03 | 14.23 | 14.61 | 14.23 | 57850 |
| 1731105600 | 14.32 | -0.36 | -2.45 | 14.66 | 14.7 | 14.28 | 41743 |
| 1731019200 | 14.68 | 0 | 0.00 | 14.5 | 15.1 | 14.47 | 82269 |
| 1730932800 | 14.68 | 0.02 | 0.14 | 14.56 | 14.75 | 14.56 | 42320 |
| 1730846400 | 14.66 | 0.09 | 0.62 | 14.47 | 14.66 | 14.47 | 48210 |
| 1730760000 | 14.57 | 0.15 | 1.04 | 14.4 | 14.65 | 14.4 | 35137 |
| 1730497200 | 14.42 | -0.08 | -0.55 | 14.57 | 14.58 | 14.4 | 33670 |
| 1730410800 | 14.5 | -0.05 | -0.34 | 14.56 | 14.61 | 14.5 | 39155 |
| 1730324400 | 14.55 | 0 | 0.00 | 14.5 | 14.65 | 14.5 | 51472 |
| 1730238000 | 14.55 | -0.07 | -0.48 | 14.48 | 14.62 | 14.48 | 63183 |
| 1730151600 | 14.62 | -0.26 | -1.75 | 14.78 | 14.78 | 14.55 | 28185 |
| 1729892400 | 14.88 | 0 | 0.00 | 14.75 | 14.9 | 14.75 | 20351 |
| 1729806000 | 14.88 | 0.19 | 1.29 | 14.69 | 14.88 | 14.57 | 25374 |
| 1729719600 | 14.69 | -0.22 | -1.48 | 14.85 | 14.85 | 14.62 | 32218 |
| 1729633200 | 14.91 | 0.02 | 0.13 | 14.84 | 14.94 | 14.77 | 45444 |
| 1729546800 | 14.89 | 0.14 | 0.95 | 14.62 | 14.89 | 14.62 | 38914 |
| 1729287600 | 14.75 | -0.08 | -0.54 | 14.74 | 14.79 | 14.65 | 55775 |
| 1729201200 | 14.83 | 0.24 | 1.64 | 14.65 | 14.87 | 14.59 | 80768 |
| 1729114800 | 14.59 | 0.19 | 1.32 | 14.5 | 14.72 | 14.44 | 86312 |
| 1729028400 | 14.4 | 0.13 | 0.91 | 14.21 | 14.43 | 14.2 | 39398 |
| 1728682800 | 14.27 | 0.29 | 2.07 | 14.07 | 14.42 | 13.89 | 75043 |
| 1728596400 | 13.98 | -0.04 | -0.29 | 13.97 | 14.18 | 13.94 | 44079 |
| 1728510000 | 14.02 | 0.01 | 0.07 | 13.81 | 14.1 | 13.81 | 56059 |
| 1728423600 | 14.01 | 0.31 | 2.26 | 13.31 | 14.06 | 13.31 | 29997 |
| 1728337200 | 13.7 | 0.26 | 1.93 | 13.28 | 13.72 | 13.28 | 31000 |
| 1728078000 | 13.44 | 0.31 | 2.36 | 12.98 | 13.65 | 12.98 | 41598 |
| 1727991600 | 13.13 | -0.1 | -0.76 | 13.1 | 13.22 | 13 | 24676 |
| 1727905200 | 13.23 | -0.09 | -0.68 | 13.13 | 13.28 | 13.13 | 14452 |
| 1727818800 | 13.32 | -0.17 | -1.26 | 13.41 | 13.52 | 13.09 | 47640 |
| 1727732400 | 13.49 | -0.06 | -0.44 | 13.51 | 13.52 | 13.41 | 14695 |
| 1727473200 | 13.55 | -0.17 | -1.24 | 13.65 | 13.65 | 13.37 | 46481 |
| 1727386800 | 13.72 | -0.11 | -0.80 | 13.85 | 13.85 | 13.64 | 15839 |
| 1727300400 | 13.83 | -0.17 | -1.21 | 13.95 | 13.96 | 13.69 | 22938 |
| 1727214000 | 14 | -0.02 | -0.14 | 13.81 | 14.12 | 13.81 | 49705 |
| 1727127600 | 14.02 | 0.14 | 1.01 | 13.95 | 14.03 | 13.89 | 23792 |
| 1726868400 | 13.88 | -0.11 | -0.79 | 13.94 | 14.02 | 13.82 | 27583 |
| 1726782000 | 13.99 | 0.1 | 0.72 | 13.89 | 14.01 | 13.88 | 10446 |
| 1726695600 | 13.89 | 0.17 | 1.24 | 13.69 | 14.03 | 13.69 | 48864 |
| 1726609200 | 13.72 | 0.04 | 0.29 | 13.64 | 13.74 | 13.54 | 21286 |
| 1726522800 | 13.68 | 0.09 | 0.66 | 13.54 | 13.7 | 13.54 | 20501 |
| 1726263600 | 13.59 | 0.01 | 0.07 | 13.59 | 13.7 | 13.58 | 14373 |
| 1726177200 | 13.58 | 0.14 | 1.04 | 13.18 | 13.59 | 13.18 | 10051 |
| 1726090800 | 13.44 | 0.06 | 0.45 | 13.33 | 13.44 | 13.06 | 22921 |
| 1726004400 | 13.38 | -0.02 | -0.15 | 13.26 | 13.49 | 13.26 | 12215 |
| 1725918000 | 13.4 | 0.03 | 0.22 | 13.41 | 13.65 | 13.4 | 32338 |
| 1725658800 | 13.37 | -0.16 | -1.18 | 13.47 | 13.51 | 13.35 | 12887 |
| 1725572400 | 13.53 | -0.35 | -2.52 | 13.74 | 13.89 | 13.53 | 14001 |
| 1725486000 | 13.88 | 0.23 | 1.68 | 13.35 | 13.88 | 13.35 | 19654 |
| 1725399600 | 13.65 | -0.21 | -1.52 | 14 | 14.1 | 13.65 | 24692 |
| 1725054000 | 13.86 | -0.09 | -0.65 | 13.88 | 14.01 | 13.84 | 25903 |
| 1724967600 | 13.95 | 0.05 | 0.36 | 13.98 | 14.08 | 13.94 | 14999 |
| 1724881200 | 13.9 | -0.1 | -0.71 | 14.05 | 14.05 | 13.82 | 22313 |
| 1724794800 | 14 | 0.26 | 1.89 | 13.95 | 14.1 | 13.91 | 30475 |
| 1724708400 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
