Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DR.TO stock page

Medical Facilities Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-119.3709.4509.3509.4308.66036,120
2023-09-089.4009.5409.3709.3708.60517,477
2023-09-079.4909.4909.3509.4208.65138,405
2023-09-069.5809.6409.3809.4908.71530,470
2023-09-059.4009.8009.4009.6308.844127,014
2023-09-019.3209.3909.2709.3808.61428,277
2023-08-319.3509.3709.2609.3508.58715,319
2023-08-309.2509.3509.2509.3208.55913,348
2023-08-299.1309.2709.1009.2008.44937,357
2023-08-289.1109.2109.1109.1208.3768,143
2023-08-259.1309.1809.0609.1108.36629,212
2023-08-249.1609.2509.0009.1508.40317,886
2023-08-239.2009.2209.1109.1608.41215,070
2023-08-229.1209.2609.1209.2608.50416,802
2023-08-219.1209.2709.0709.1308.38512,456
2023-08-189.1509.1909.0409.1408.39422,200
2023-08-179.4209.4209.1509.2208.46713,711
2023-08-169.2109.4509.2109.4508.67918,818
2023-08-159.1709.2109.1109.2008.4499,348
2023-08-148.9709.2008.9709.1308.38530,449
2023-08-118.8709.1008.8708.9408.21041,439
2023-08-109.3009.3209.0709.0708.33038,646
2023-08-099.4909.6409.3709.3708.60586,175
2023-08-089.3509.4809.3509.4708.69717,281
2023-08-049.1409.2909.1309.2908.53232,440
2023-08-039.1009.1609.0409.1408.39446,916
2023-08-028.9409.1008.9409.1008.35723,663
2023-08-018.5009.0508.5009.0508.311126,221
2023-07-318.3508.5508.3208.5507.85246,913
2023-07-288.4508.4508.4108.4307.74258,798
2023-07-278.4908.4908.4008.4207.73378,431
2023-07-268.3708.5008.3708.5007.806171,397
2023-07-258.2708.4708.2708.3707.687148,895
2023-07-248.2008.3208.2008.2807.604146,297
2023-07-218.2308.2408.1708.2007.53127,862
2023-07-208.2908.2908.1108.2407.56712,109
2023-07-198.1908.2808.1908.2807.60418,722
2023-07-188.1408.2008.1008.1657.49923,136
2023-07-178.1208.2108.1008.1407.4769,953
2023-07-148.2408.2508.1708.2507.5773,719
2023-07-138.2808.2808.1308.2107.54014,854
2023-07-128.2408.2408.1608.1607.49418,676
2023-07-118.1308.2808.1308.2307.5588,814
2023-07-108.1008.2908.1008.2907.6133,221
2023-07-078.2808.2908.0908.2907.61315,567
2023-07-068.2508.3158.2308.2907.61313,535
2023-07-058.3208.3408.2708.2907.61312,299
2023-07-048.2308.3808.2108.3307.6509,471
2023-06-308.2408.3408.2408.2907.6139,890
2023-06-297.9908.3007.9908.2407.56715,134
2023-06-288.0508.0707.9808.0507.31926,893
2023-06-278.0508.1208.0408.1207.3821,232
2023-06-267.9808.1307.9008.0507.31951,060
2023-06-238.0208.0507.9607.9607.23712,139
2023-06-227.8607.9907.8207.9507.22813,605
2023-06-217.8308.0307.8308.0207.29113,920
2023-06-207.9708.0507.9407.9807.25522,978
2023-06-198.0608.0708.0508.0507.31920,809
2023-06-168.0508.1208.0508.1007.36427,761
2023-06-158.1008.2008.1008.1507.40919,598
← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.0900 CAD
2026-06-300.0900 CAD
2026-03-310.0900 CAD
2025-12-310.0900 CAD
2025-09-290.0900 CAD
2025-06-300.0900 CAD
2025-03-310.0900 CAD
2024-12-310.0900 CAD
2024-09-270.0900 CAD
2024-06-280.0900 CAD
2024-03-270.0810 CAD
2023-12-280.0810 CAD
2023-09-280.0810 CAD
2023-06-290.0810 CAD
2023-03-300.0810 CAD
2022-12-290.0810 CAD
2022-09-290.0800 CAD
2022-06-290.0810 CAD
2022-03-300.0810 CAD
2021-12-300.0810 CAD
2021-09-290.0700 CAD
2021-06-290.0700 CAD
2021-03-300.0700 CAD
2020-12-300.0700 CAD
2020-09-290.0700 CAD
2020-06-290.0700 CAD
2020-03-300.0700 CAD
2019-12-300.0470 CAD
2019-10-300.0940 CAD
2019-09-270.0940 CAD
2019-08-290.0940 CAD
2019-07-300.0940 CAD
2019-06-270.0940 CAD
2019-05-300.0940 CAD
2019-04-290.0940 CAD
2019-03-280.0940 CAD
2019-02-270.0940 CAD
2019-01-300.0940 CAD

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