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
2023-03-207.9908.1907.9208.1707.35112,038
2023-03-178.1808.1808.0008.0007.19935,678
2023-03-168.0008.2008.0008.2007.3787,800
2023-03-158.2908.2908.0208.1207.30714,302
2023-03-147.9508.4507.9508.3307.49511,025
2023-03-138.1908.3908.1908.2907.45914,202
2023-03-108.2608.6008.1108.4207.57640,891
2023-03-097.6408.3707.5008.2507.42398,155
2023-03-088.4908.5108.2658.4007.5588,642
2023-03-078.4208.5808.4208.5507.69310,450
2023-03-068.5608.6008.5008.6007.7389,514
2023-03-038.4308.6108.2808.5707.71121,836
2023-03-028.3608.5008.3608.4407.5949,733
2023-03-018.3508.3708.3108.3707.53140,938
2023-02-288.3008.4008.2808.3507.51349,260
2023-02-278.3008.3808.2808.2807.45013,472
2023-02-248.3008.3808.2808.2807.45012,823
2023-02-238.3508.3908.3108.3707.53113,897
2023-02-228.3308.3908.2908.3307.4959,370
2023-02-218.3708.4008.2808.3507.5135,346
2023-02-178.3008.4208.3008.3807.5408,488
2023-02-168.4208.4208.3308.3307.4954,137
2023-02-158.4208.4208.2808.3207.4864,190
2023-02-148.3208.4508.2808.4007.55826,293
2023-02-138.2608.3208.2408.3007.46811,529
2023-02-108.2008.3408.1708.1707.35119,290
2023-02-098.3908.3908.2308.2607.43214,906
2023-02-088.3908.3908.2408.2807.45016,254
2023-02-078.3008.4008.2008.3907.54919,520
2023-02-068.1008.3708.0408.3407.50418,740
2023-02-038.2108.2107.9208.1207.30760,376
2023-02-027.9908.4007.9908.2407.41471,732
2023-02-018.0508.1707.8508.0007.19957,851
2023-01-317.9508.0507.8507.9907.19023,278
2023-01-308.2708.2807.8907.9207.12737,544
2023-01-278.1608.3008.1608.2507.42312,337
2023-01-268.3008.3508.1708.2407.4148,547
2023-01-258.1508.2808.1108.2407.4144,331
2023-01-248.2908.2908.0908.1407.32515,553
2023-01-238.3708.4008.2708.3007.46811,444
2023-01-208.1108.3008.0508.2707.44110,485
2023-01-198.2208.2208.0708.1107.29826,898
2023-01-188.3008.4008.1208.2207.39677,757
2023-01-178.3708.4108.2408.3307.49520,290
2023-01-168.1408.4308.1408.4007.55813,300
2023-01-138.0908.2008.0508.1407.32533,414
2023-01-128.0308.2408.0308.0907.28013,585
2023-01-118.0908.0907.8708.0307.22611,587
2023-01-108.0108.0207.8607.9507.15416,545
2023-01-098.1008.1607.9508.0207.21729,996
2023-01-068.1808.1807.9808.0707.26221,662
2023-01-058.1908.3108.1008.1407.32522,039
2023-01-048.0908.2108.0308.1607.34217,130
2023-01-038.2508.2507.9408.0107.20835,993
2022-12-307.8208.0407.8208.0407.2357,466
2022-12-297.8008.0007.8007.8107.02841,123
2022-12-287.7107.9207.7107.7906.93732,619
2022-12-238.0408.0407.8307.9207.05260,474
2022-12-228.1308.1407.9407.9807.106154,438
2022-12-218.0408.4008.0408.1907.29347,946
← NewerPage 16 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.