Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	11.990	11.990	11.700	11.800	11.118	23,374
2024-05-28	11.800	12.000	11.800	11.920	11.232	26,701
2024-05-27	11.860	11.970	11.790	11.900	11.213	16,627
2024-05-24	11.410	11.890	11.410	11.720	11.043	34,147
2024-05-23	11.550	11.610	11.400	11.530	10.864	26,489
2024-05-22	11.650	11.790	11.550	11.560	10.892	23,997
2024-05-21	11.880	11.980	11.810	11.870	11.184	33,400
2024-05-17	11.920	11.960	11.890	11.890	11.203	15,015
2024-05-16	11.950	11.960	11.770	11.920	11.232	48,539
2024-05-15	11.800	11.945	11.770	11.860	11.175	40,901
2024-05-14	11.700	11.890	11.700	11.800	11.118	30,491
2024-05-13	11.800	11.960	11.570	11.700	11.024	35,085
2024-05-10	11.340	11.950	11.340	11.740	11.062	61,286
2024-05-09	11.400	11.440	11.280	11.400	10.742	14,430
2024-05-08	11.250	11.390	11.250	11.380	10.723	30,811
2024-05-07	11.320	11.340	11.190	11.300	10.647	19,220
2024-05-06	11.260	11.340	11.180	11.200	10.553	23,677
2024-05-03	11.310	11.360	11.180	11.250	10.600	26,062
2024-05-02	11.260	11.300	11.180	11.240	10.591	24,647
2024-05-01	11.340	11.360	11.080	11.160	10.515	62,936
2024-04-30	11.200	11.400	11.140	11.300	10.647	79,638
2024-04-29	10.880	11.250	10.880	11.180	10.534	77,136
2024-04-26	10.900	10.950	10.830	10.860	10.233	44,605
2024-04-25	11.050	11.230	10.920	10.960	10.327	67,210
2024-04-24	11.020	11.240	11.020	11.050	10.412	63,576
2024-04-23	11.010	11.240	11.010	11.140	10.497	53,712
2024-04-22	10.960	11.170	10.960	11.010	10.374	28,802
2024-04-19	11.170	11.180	11.010	11.030	10.393	59,079
2024-04-18	11.010	11.100	10.990	11.070	10.431	42,198
2024-04-17	11.040	11.170	10.990	11.010	10.374	30,209
2024-04-16	11.030	11.200	10.985	11.160	10.515	48,273
2024-04-15	10.860	11.050	10.860	10.990	10.355	36,766
2024-04-12	11.050	11.050	10.880	10.950	10.318	38,715
2024-04-11	11.080	11.080	10.970	10.990	10.355	37,925
2024-04-10	10.910	11.170	10.870	10.960	10.327	46,931
2024-04-09	10.800	11.120	10.750	11.040	10.402	112,617
2024-04-08	10.500	10.805	10.500	10.800	10.176	141,714
2024-04-05	10.500	10.750	10.500	10.500	9.894	35,242
2024-04-04	10.540	10.550	10.490	10.520	9.912	32,888
2024-04-03	10.530	10.530	10.470	10.500	9.894	33,912
2024-04-02	10.510	10.520	10.400	10.490	9.884	26,945
2024-04-01	10.480	10.580	10.410	10.480	9.875	42,736
2024-03-28	10.430	10.500	10.350	10.350	9.752	18,929
2024-03-27	10.450	10.510	10.280	10.430	9.828	29,575
2024-03-26	10.490	10.490	10.240	10.400	9.723	37,377
2024-03-25	10.490	10.500	10.220	10.270	9.601	48,260
2024-03-22	10.680	10.700	10.280	10.280	9.611	29,029
2024-03-21	10.590	10.700	10.470	10.680	9.985	70,953
2024-03-20	10.410	10.590	10.410	10.580	9.891	37,625
2024-03-19	10.400	10.530	10.390	10.480	9.798	20,334
2024-03-18	10.200	10.580	10.190	10.450	9.770	126,438
2024-03-15	10.150	10.240	9.790	10.190	9.527	72,822
2024-03-14	9.600	10.350	9.600	10.150	9.489	222,546
2024-03-13	9.150	9.440	9.100	9.330	8.723	170,733
2024-03-12	9.100	9.200	9.030	9.130	8.536	40,751
2024-03-11	8.960	9.140	8.960	9.030	8.442	47,206
2024-03-08	9.020	9.200	9.000	9.030	8.442	74,305
2024-03-07	9.180	9.325	9.070	9.150	8.554	58,950
2024-03-06	9.260	9.350	9.220	9.220	8.620	43,457
2024-03-05	9.490	9.590	9.170	9.260	8.657	86,018

← NewerPage 11 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.