Medical Facilities Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 9.710 | 9.900 | 9.690 | 9.710 | 9.078 | 22,793 |
| 2024-03-01 | 9.810 | 9.970 | 9.810 | 9.900 | 9.256 | 10,807 |
| 2024-02-29 | 9.970 | 9.980 | 9.800 | 9.830 | 9.190 | 49,658 |
| 2024-02-28 | 10.100 | 10.100 | 9.880 | 9.970 | 9.321 | 18,435 |
| 2024-02-27 | 10.000 | 10.150 | 10.000 | 10.080 | 9.424 | 48,290 |
| 2024-02-26 | 10.030 | 10.100 | 9.900 | 10.050 | 9.396 | 42,714 |
| 2024-02-23 | 9.750 | 10.050 | 9.670 | 10.050 | 9.396 | 152,660 |
| 2024-02-22 | 9.610 | 9.750 | 9.610 | 9.750 | 9.115 | 31,555 |
| 2024-02-21 | 9.350 | 9.750 | 9.350 | 9.680 | 9.050 | 45,156 |
| 2024-02-20 | 9.560 | 9.770 | 9.430 | 9.500 | 8.882 | 58,709 |
| 2024-02-16 | 9.510 | 9.800 | 9.510 | 9.770 | 9.134 | 24,202 |
| 2024-02-15 | 9.650 | 9.670 | 9.500 | 9.570 | 8.947 | 45,565 |
| 2024-02-14 | 9.550 | 9.800 | 9.500 | 9.520 | 8.900 | 28,616 |
| 2024-02-13 | 9.280 | 9.660 | 9.280 | 9.540 | 8.919 | 16,469 |
| 2024-02-12 | 9.300 | 9.720 | 9.300 | 9.600 | 8.975 | 69,305 |
| 2024-02-09 | 9.740 | 9.740 | 9.380 | 9.440 | 8.826 | 24,655 |
| 2024-02-08 | 9.210 | 9.550 | 9.210 | 9.490 | 8.872 | 51,043 |
| 2024-02-07 | 9.270 | 9.310 | 9.200 | 9.250 | 8.648 | 32,168 |
| 2024-02-06 | 9.530 | 9.640 | 9.290 | 9.310 | 8.704 | 54,344 |
| 2024-02-05 | 9.450 | 9.680 | 9.450 | 9.530 | 8.910 | 114,185 |
| 2024-02-02 | 9.400 | 9.720 | 9.390 | 9.540 | 8.919 | 107,092 |
| 2024-02-01 | 9.330 | 9.580 | 9.330 | 9.500 | 8.882 | 18,952 |
| 2024-01-31 | 9.300 | 9.580 | 9.300 | 9.420 | 8.807 | 81,091 |
| 2024-01-30 | 9.420 | 9.550 | 9.300 | 9.300 | 8.695 | 22,927 |
| 2024-01-29 | 9.490 | 9.610 | 9.470 | 9.550 | 8.928 | 19,164 |
| 2024-01-26 | 9.900 | 9.940 | 9.520 | 9.590 | 8.966 | 27,394 |
| 2024-01-25 | 9.490 | 9.930 | 9.490 | 9.870 | 9.228 | 101,085 |
| 2024-01-24 | 9.010 | 9.690 | 9.010 | 9.580 | 8.956 | 222,995 |
| 2024-01-23 | 9.070 | 9.160 | 9.070 | 9.120 | 8.526 | 42,352 |
| 2024-01-22 | 9.000 | 9.100 | 9.000 | 9.070 | 8.480 | 50,060 |
| 2024-01-19 | 9.100 | 9.150 | 9.010 | 9.020 | 8.433 | 38,480 |
| 2024-01-18 | 9.070 | 9.140 | 9.060 | 9.140 | 8.545 | 59,563 |
| 2024-01-17 | 9.170 | 9.190 | 9.050 | 9.120 | 8.526 | 201,109 |
| 2024-01-16 | 9.060 | 9.190 | 9.060 | 9.190 | 8.592 | 63,064 |
| 2024-01-15 | 8.900 | 9.120 | 8.900 | 9.060 | 8.470 | 27,880 |
| 2024-01-12 | 8.990 | 9.110 | 8.960 | 8.980 | 8.395 | 58,231 |
| 2024-01-11 | 9.050 | 9.190 | 9.000 | 9.100 | 8.508 | 92,951 |
| 2024-01-10 | 8.890 | 9.080 | 8.890 | 9.020 | 8.433 | 85,596 |
| 2024-01-09 | 8.850 | 8.900 | 8.840 | 8.900 | 8.321 | 125,707 |
| 2024-01-08 | 8.840 | 8.910 | 8.760 | 8.850 | 8.274 | 84,697 |
| 2024-01-05 | 8.840 | 8.900 | 8.840 | 8.870 | 8.293 | 20,425 |
| 2024-01-04 | 8.900 | 8.900 | 8.830 | 8.900 | 8.321 | 50,609 |
| 2024-01-03 | 8.870 | 8.930 | 8.860 | 8.870 | 8.293 | 20,279 |
| 2024-01-02 | 8.950 | 9.000 | 8.890 | 8.940 | 8.358 | 72,040 |
| 2023-12-29 | 8.840 | 8.985 | 8.840 | 8.980 | 8.395 | 17,806 |
| 2023-12-28 | 8.730 | 8.950 | 8.730 | 8.940 | 8.358 | 119,590 |
| 2023-12-27 | 8.900 | 8.900 | 8.820 | 8.860 | 8.208 | 42,180 |
| 2023-12-22 | 8.760 | 9.020 | 8.760 | 8.920 | 8.263 | 95,644 |
| 2023-12-21 | 8.770 | 8.900 | 8.690 | 8.900 | 8.245 | 77,506 |
| 2023-12-20 | 8.770 | 8.850 | 8.680 | 8.700 | 8.059 | 27,586 |
| 2023-12-19 | 8.800 | 8.900 | 8.760 | 8.880 | 8.226 | 22,118 |
| 2023-12-18 | 9.000 | 9.000 | 8.710 | 8.860 | 8.208 | 27,737 |
| 2023-12-15 | 8.960 | 8.990 | 8.840 | 8.910 | 8.254 | 11,696 |
| 2023-12-14 | 9.000 | 9.000 | 8.930 | 8.940 | 8.282 | 9,407 |
| 2023-12-13 | 8.970 | 9.000 | 8.850 | 9.000 | 8.337 | 85,080 |
| 2023-12-12 | 8.810 | 8.995 | 8.810 | 8.960 | 8.300 | 51,861 |
| 2023-12-11 | 8.950 | 8.950 | 8.830 | 8.940 | 8.282 | 65,998 |
| 2023-12-08 | 8.910 | 8.980 | 8.910 | 8.940 | 8.282 | 24,457 |
| 2023-12-07 | 8.910 | 9.000 | 8.860 | 8.990 | 8.328 | 59,852 |
| 2023-12-06 | 8.940 | 8.950 | 8.870 | 8.910 | 8.254 | 19,478 |
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.