Medical Facilities Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	13.480	13.860	13.480	13.740	13.039	29,852
2024-08-22	13.420	13.740	13.420	13.490	12.802	35,429
2024-08-21	13.420	13.660	13.420	13.590	12.897	23,434
2024-08-20	13.460	13.580	13.400	13.420	12.736	37,597
2024-08-19	13.480	13.610	13.180	13.580	12.887	34,125
2024-08-16	13.600	13.620	13.380	13.380	12.698	16,645
2024-08-15	13.790	13.850	13.580	13.605	12.911	15,642
2024-08-14	13.900	13.930	13.640	13.640	12.944	20,234
2024-08-13	13.950	13.990	13.880	13.900	13.191	11,968
2024-08-12	14.010	14.130	13.810	13.880	13.172	31,172
2024-08-09	13.660	14.080	13.660	14.080	13.362	36,188
2024-08-08	13.100	13.675	13.100	13.530	12.840	30,445
2024-08-07	13.500	13.750	13.210	13.210	12.536	80,047
2024-08-06	13.700	13.700	13.110	13.540	12.849	135,039
2024-08-02	13.700	14.050	13.700	13.900	13.191	48,846
2024-08-01	13.560	14.030	13.560	13.980	13.267	36,672
2024-07-31	13.920	14.220	13.900	13.970	13.258	46,555
2024-07-30	14.090	14.200	14.000	14.190	13.466	35,527
2024-07-29	13.950	14.330	13.930	14.070	13.352	50,409
2024-07-26	13.360	14.160	13.360	13.880	13.172	71,074
2024-07-25	13.480	13.900	13.350	13.820	13.115	61,702
2024-07-24	13.750	13.750	13.580	13.720	13.020	33,655
2024-07-23	13.400	13.750	13.390	13.700	13.001	55,607
2024-07-22	13.240	13.390	13.170	13.370	12.688	30,055
2024-07-19	13.190	13.270	13.000	13.240	12.565	16,108
2024-07-18	13.040	13.310	13.040	13.150	12.479	41,260
2024-07-17	12.800	13.200	12.760	13.150	12.479	56,837
2024-07-16	12.750	12.880	12.630	12.800	12.147	35,813
2024-07-15	12.610	12.720	12.550	12.690	12.043	15,927
2024-07-12	12.350	12.710	12.320	12.430	11.796	43,119
2024-07-11	12.300	12.650	12.300	12.420	11.787	32,593
2024-07-10	12.420	12.510	12.310	12.330	11.701	31,725
2024-07-09	12.840	12.840	12.520	12.520	11.881	14,938
2024-07-08	12.650	12.940	12.500	12.740	12.090	31,823
2024-07-05	12.830	12.950	12.660	12.710	12.062	17,114
2024-07-04	12.570	12.920	12.550	12.900	12.242	24,069
2024-07-03	12.760	12.810	12.620	12.660	12.014	15,545
2024-07-02	12.610	12.840	12.580	12.580	11.938	23,354
2024-06-28	12.650	12.930	12.580	12.650	12.005	28,214
2024-06-27	12.790	12.840	12.580	12.640	11.910	33,125
2024-06-26	12.550	12.840	12.550	12.720	11.985	16,898
2024-06-25	12.860	12.870	12.600	12.620	11.891	28,623
2024-06-24	12.580	12.930	12.540	12.850	12.108	16,849
2024-06-21	12.670	12.740	12.110	12.740	12.004	120,777
2024-06-20	12.730	12.750	12.470	12.580	11.853	53,352
2024-06-19	12.550	12.810	12.510	12.650	11.919	21,097
2024-06-18	12.810	13.010	12.720	12.720	11.985	48,615
2024-06-17	13.150	13.250	12.800	12.810	12.070	28,268
2024-06-14	13.240	13.380	13.170	13.300	12.532	14,153
2024-06-13	13.490	13.570	13.250	13.300	12.532	39,125
2024-06-12	13.500	13.730	13.440	13.580	12.796	32,704
2024-06-11	13.600	13.640	13.325	13.500	12.720	72,259
2024-06-10	13.220	13.750	13.010	13.640	12.852	122,374
2024-06-07	12.950	13.290	12.730	13.290	12.522	130,640
2024-06-06	12.500	12.950	12.500	12.950	12.202	117,880
2024-06-05	12.350	12.570	12.340	12.390	11.674	35,376
2024-06-04	12.270	12.350	12.200	12.330	11.618	18,808
2024-06-03	12.210	12.310	12.150	12.280	11.571	18,555
2024-05-31	11.940	12.300	11.940	12.210	11.505	43,390
2024-05-30	11.780	12.050	11.660	11.940	11.250	34,102

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0900 CAD
2026-06-30	0.0900 CAD
2026-03-31	0.0900 CAD
2025-12-31	0.0900 CAD
2025-09-29	0.0900 CAD
2025-06-30	0.0900 CAD
2025-03-31	0.0900 CAD
2024-12-31	0.0900 CAD
2024-09-27	0.0900 CAD
2024-06-28	0.0900 CAD
2024-03-27	0.0810 CAD
2023-12-28	0.0810 CAD
2023-09-28	0.0810 CAD
2023-06-29	0.0810 CAD
2023-03-30	0.0810 CAD
2022-12-29	0.0810 CAD
2022-09-29	0.0800 CAD
2022-06-29	0.0810 CAD
2022-03-30	0.0810 CAD
2021-12-30	0.0810 CAD
2021-09-29	0.0700 CAD
2021-06-29	0.0700 CAD
2021-03-30	0.0700 CAD
2020-12-30	0.0700 CAD
2020-09-29	0.0700 CAD
2020-06-29	0.0700 CAD
2020-03-30	0.0700 CAD
2019-12-30	0.0470 CAD
2019-10-30	0.0940 CAD
2019-09-27	0.0940 CAD
2019-08-29	0.0940 CAD
2019-07-30	0.0940 CAD
2019-06-27	0.0940 CAD
2019-05-30	0.0940 CAD
2019-04-29	0.0940 CAD
2019-03-28	0.0940 CAD
2019-02-27	0.0940 CAD
2019-01-30	0.0940 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.