Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.370	9.450	9.350	9.430	8.660	36,120
2023-09-08	9.400	9.540	9.370	9.370	8.605	17,477
2023-09-07	9.490	9.490	9.350	9.420	8.651	38,405
2023-09-06	9.580	9.640	9.380	9.490	8.715	30,470
2023-09-05	9.400	9.800	9.400	9.630	8.844	127,014
2023-09-01	9.320	9.390	9.270	9.380	8.614	28,277
2023-08-31	9.350	9.370	9.260	9.350	8.587	15,319
2023-08-30	9.250	9.350	9.250	9.320	8.559	13,348
2023-08-29	9.130	9.270	9.100	9.200	8.449	37,357
2023-08-28	9.110	9.210	9.110	9.120	8.376	8,143
2023-08-25	9.130	9.180	9.060	9.110	8.366	29,212
2023-08-24	9.160	9.250	9.000	9.150	8.403	17,886
2023-08-23	9.200	9.220	9.110	9.160	8.412	15,070
2023-08-22	9.120	9.260	9.120	9.260	8.504	16,802
2023-08-21	9.120	9.270	9.070	9.130	8.385	12,456
2023-08-18	9.150	9.190	9.040	9.140	8.394	22,200
2023-08-17	9.420	9.420	9.150	9.220	8.467	13,711
2023-08-16	9.210	9.450	9.210	9.450	8.679	18,818
2023-08-15	9.170	9.210	9.110	9.200	8.449	9,348
2023-08-14	8.970	9.200	8.970	9.130	8.385	30,449
2023-08-11	8.870	9.100	8.870	8.940	8.210	41,439
2023-08-10	9.300	9.320	9.070	9.070	8.330	38,646
2023-08-09	9.490	9.640	9.370	9.370	8.605	86,175
2023-08-08	9.350	9.480	9.350	9.470	8.697	17,281
2023-08-04	9.140	9.290	9.130	9.290	8.532	32,440
2023-08-03	9.100	9.160	9.040	9.140	8.394	46,916
2023-08-02	8.940	9.100	8.940	9.100	8.357	23,663
2023-08-01	8.500	9.050	8.500	9.050	8.311	126,221
2023-07-31	8.350	8.550	8.320	8.550	7.852	46,913
2023-07-28	8.450	8.450	8.410	8.430	7.742	58,798
2023-07-27	8.490	8.490	8.400	8.420	7.733	78,431
2023-07-26	8.370	8.500	8.370	8.500	7.806	171,397
2023-07-25	8.270	8.470	8.270	8.370	7.687	148,895
2023-07-24	8.200	8.320	8.200	8.280	7.604	146,297
2023-07-21	8.230	8.240	8.170	8.200	7.531	27,862
2023-07-20	8.290	8.290	8.110	8.240	7.567	12,109
2023-07-19	8.190	8.280	8.190	8.280	7.604	18,722
2023-07-18	8.140	8.200	8.100	8.165	7.499	23,136
2023-07-17	8.120	8.210	8.100	8.140	7.476	9,953
2023-07-14	8.240	8.250	8.170	8.250	7.577	3,719
2023-07-13	8.280	8.280	8.130	8.210	7.540	14,854
2023-07-12	8.240	8.240	8.160	8.160	7.494	18,676
2023-07-11	8.130	8.280	8.130	8.230	7.558	8,814
2023-07-10	8.100	8.290	8.100	8.290	7.613	3,221
2023-07-07	8.280	8.290	8.090	8.290	7.613	15,567
2023-07-06	8.250	8.315	8.230	8.290	7.613	13,535
2023-07-05	8.320	8.340	8.270	8.290	7.613	12,299
2023-07-04	8.230	8.380	8.210	8.330	7.650	9,471
2023-06-30	8.240	8.340	8.240	8.290	7.613	9,890
2023-06-29	7.990	8.300	7.990	8.240	7.567	15,134
2023-06-28	8.050	8.070	7.980	8.050	7.319	26,893
2023-06-27	8.050	8.120	8.040	8.120	7.382	1,232
2023-06-26	7.980	8.130	7.900	8.050	7.319	51,060
2023-06-23	8.020	8.050	7.960	7.960	7.237	12,139
2023-06-22	7.860	7.990	7.820	7.950	7.228	13,605
2023-06-21	7.830	8.030	7.830	8.020	7.291	13,920
2023-06-20	7.970	8.050	7.940	7.980	7.255	22,978
2023-06-19	8.060	8.070	8.050	8.050	7.319	20,809
2023-06-16	8.050	8.120	8.050	8.100	7.364	27,761
2023-06-15	8.100	8.200	8.100	8.150	7.409	19,598

← NewerPage 14 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.