Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	8.900	8.950	8.850	8.950	8.291	40,631
2023-12-04	8.840	8.930	8.810	8.900	8.245	38,971
2023-12-01	8.740	8.900	8.740	8.840	8.189	17,324
2023-11-30	8.890	8.900	8.850	8.860	8.208	28,712
2023-11-29	8.850	8.940	8.770	8.880	8.226	29,295
2023-11-28	8.730	8.915	8.640	8.895	8.240	34,833
2023-11-27	8.630	8.730	8.530	8.730	8.087	30,444
2023-11-24	8.670	8.680	8.600	8.630	7.994	11,345
2023-11-23	8.680	8.690	8.630	8.630	7.994	3,430
2023-11-22	8.660	8.720	8.630	8.680	8.041	11,948
2023-11-21	8.440	8.680	8.310	8.620	7.985	48,512
2023-11-20	8.650	8.750	8.420	8.540	7.911	39,232
2023-11-17	8.770	8.770	8.540	8.710	8.069	26,370
2023-11-16	8.760	8.790	8.570	8.570	7.939	20,528
2023-11-15	8.690	8.920	8.690	8.810	8.161	54,414
2023-11-14	8.990	9.190	8.670	8.850	8.198	52,623
2023-11-13	8.840	9.015	8.730	8.940	8.282	32,530
2023-11-10	8.890	9.010	8.720	9.010	8.347	67,781
2023-11-09	8.690	9.100	8.400	9.010	8.347	35,530
2023-11-08	8.980	9.050	8.980	9.020	8.356	7,384
2023-11-07	9.040	9.050	8.900	9.010	8.347	21,044
2023-11-06	8.970	9.040	8.870	9.040	8.374	9,140
2023-11-03	8.810	9.150	8.810	9.040	8.374	35,571
2023-11-02	8.860	9.220	8.860	9.220	8.541	12,380
2023-11-01	8.970	9.280	8.970	9.100	8.430	4,891
2023-10-31	8.840	9.220	8.840	9.180	8.504	24,781
2023-10-30	8.850	9.060	8.840	8.840	8.189	14,809
2023-10-27	9.200	9.240	8.800	8.800	8.152	34,286
2023-10-26	9.270	9.290	9.220	9.220	8.541	10,772
2023-10-25	9.290	9.330	9.290	9.330	8.643	7,550
2023-10-24	9.230	9.320	9.230	9.320	8.634	8,692
2023-10-23	9.200	9.330	9.175	9.330	8.643	8,459
2023-10-20	9.210	9.315	9.210	9.230	8.550	24,205
2023-10-19	9.350	9.360	9.290	9.290	8.606	15,510
2023-10-18	9.260	9.360	9.260	9.350	8.661	6,597
2023-10-17	9.330	9.360	9.310	9.320	8.634	20,647
2023-10-16	9.320	9.360	9.300	9.330	8.643	19,766
2023-10-13	9.270	9.370	9.260	9.310	8.624	18,267
2023-10-12	9.660	9.660	9.320	9.330	8.643	11,553
2023-10-11	9.310	9.390	9.310	9.350	8.661	16,223
2023-10-10	9.350	9.400	9.295	9.330	8.643	11,138
2023-10-06	9.350	9.360	9.270	9.360	8.671	31,847
2023-10-05	9.330	9.420	9.330	9.370	8.680	13,148
2023-10-04	9.360	9.380	9.340	9.370	8.680	28,820
2023-10-03	9.280	9.440	9.280	9.360	8.671	23,118
2023-10-02	9.460	9.470	9.280	9.300	8.615	29,329
2023-09-29	9.560	9.560	9.390	9.460	8.763	9,657
2023-09-28	9.350	9.410	9.350	9.380	8.689	13,901
2023-09-27	9.400	9.530	9.350	9.400	8.633	37,520
2023-09-26	9.270	9.400	9.270	9.370	8.605	29,341
2023-09-25	9.320	9.390	9.320	9.360	8.596	16,134
2023-09-22	9.260	9.360	9.220	9.340	8.578	22,828
2023-09-21	9.320	9.360	9.260	9.310	8.550	18,113
2023-09-20	9.330	9.380	9.310	9.320	8.559	26,517
2023-09-19	9.380	9.400	9.320	9.340	8.578	59,219
2023-09-18	9.400	9.460	9.350	9.450	8.679	6,702
2023-09-15	9.540	9.540	9.350	9.380	8.614	15,414
2023-09-14	9.380	9.470	9.380	9.420	8.651	12,715
2023-09-13	9.400	9.450	9.370	9.370	8.605	9,015
2023-09-12	9.410	9.500	9.370	9.500	8.725	14,129

← NewerPage 13 of 21 · 1,259 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.