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
2023-06-148.1508.1708.1108.1507.40911,577
2023-06-138.1508.2108.1008.2007.45520,350
2023-06-128.1008.1608.1008.1507.40930,801
2023-06-098.1508.1508.0808.1007.36414,792
2023-06-088.2508.2508.1608.1807.4376,825
2023-06-078.2608.2608.2108.2507.50012,588
2023-06-068.1408.2208.1408.2107.4648,341
2023-06-058.2408.3008.2308.2507.50028,901
2023-06-028.3808.3808.2608.2657.5145,455
2023-06-018.2008.3708.1508.3707.60914,600
2023-05-318.2608.2608.1708.2007.4558,352
2023-05-308.3008.3008.2408.2507.5009,060
2023-05-298.1608.3908.1608.3407.5828,308
2023-05-268.5308.5308.3208.3307.57310,973
2023-05-258.2508.4308.2508.4007.63714,660
2023-05-248.4108.4208.3608.3807.61913,203
2023-05-238.3808.5008.2108.4107.64637,880
2023-05-198.4608.4608.3308.3807.61919,037
2023-05-188.5108.5108.4508.5007.7289,619
2023-05-178.5208.5208.4808.5107.7379,109
2023-05-168.5108.5508.4908.5107.73738,647
2023-05-158.6108.6108.4708.6007.81920,283
2023-05-128.5108.6508.5108.6307.84610,382
2023-05-119.0009.1108.4908.5207.74645,763
2023-05-108.6508.8508.5008.8008.00021,330
2023-05-098.4308.6508.4308.6507.8648,051
2023-05-088.5308.6208.4908.4907.71935,683
2023-05-058.6208.6408.3908.5107.73711,902
2023-05-048.4308.6208.4108.6007.81914,953
2023-05-038.5108.6008.5008.5007.7288,167
2023-05-028.8308.8308.5108.5607.78214,071
2023-05-018.5208.8808.5208.8708.06428,844
2023-04-288.4808.5908.4808.5807.8009,700
2023-04-278.4708.4808.3808.4507.6827,641
2023-04-268.3708.5108.3708.4707.70011,234
2023-04-258.2508.5008.2108.4807.70928,076
2023-04-248.1308.2808.1308.2607.50916,404
2023-04-218.1608.3108.1508.2707.51910,148
2023-04-208.1408.1808.1008.1607.41924,041
2023-04-197.9808.2007.9008.1607.419133,301
2023-04-188.0708.1008.0208.0207.2916,559
2023-04-177.8708.1007.8708.0707.33711,512
2023-04-147.9807.9907.9007.9707.24621,320
2023-04-138.0008.0407.9507.9907.26416,867
2023-04-127.8408.0007.8408.0007.2734,539
2023-04-118.0008.0407.9407.9707.24615,673
2023-04-107.9808.0607.9808.0407.30970,141
2023-04-067.9408.0407.9407.9707.24619,300
2023-04-057.9107.9707.9107.9507.2281,812
2023-04-047.9107.9707.8507.9207.20047,176
2023-04-037.9208.0007.8707.9507.22816,450
2023-03-317.8308.0507.8307.9507.22814,521
2023-03-307.9108.0007.8007.9907.26410,385
2023-03-297.9508.0307.8807.9007.10918,631
2023-03-287.9908.0007.8907.9407.14514,536
2023-03-277.9908.1707.9908.0307.22619,389
2023-03-248.0808.1508.0308.1207.30714,900
2023-03-238.1908.2908.0908.1207.30717,986
2023-03-228.2708.3908.1108.1107.29846,472
2023-03-218.1608.4308.1608.3807.54028,043
← NewerPage 15 of 21 · 1,259 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.