Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.020	8.115	8.000	8.030	7.150	64,206
2022-12-19	8.130	8.130	7.920	8.010	7.133	156,321
2022-12-16	8.050	8.360	8.020	8.130	7.239	60,103
2022-12-15	8.000	8.110	7.940	8.040	7.159	160,570
2022-12-14	7.900	8.050	7.870	8.010	7.133	218,672
2022-12-13	7.770	7.970	7.770	7.950	7.079	188,396
2022-12-12	7.810	7.910	7.730	7.740	6.892	46,017
2022-12-09	7.710	7.900	7.710	7.870	7.008	18,278
2022-12-08	7.490	7.720	7.470	7.690	6.848	31,615
2022-12-07	7.570	7.640	7.470	7.490	6.670	59,979
2022-12-06	7.800	7.840	7.580	7.590	6.759	34,294
2022-12-05	7.800	7.920	7.760	7.770	6.919	48,895
2022-12-02	7.780	7.910	7.750	7.880	7.017	26,732
2022-12-01	8.130	8.130	7.780	7.780	6.928	75,595
2022-11-30	7.980	8.200	7.940	8.080	7.195	115,438
2022-11-29	7.630	8.040	7.620	7.950	7.079	91,378
2022-11-28	7.710	7.720	7.590	7.590	6.759	22,722
2022-11-25	7.850	7.880	7.720	7.720	6.874	19,593
2022-11-24	7.950	8.080	7.850	7.880	7.017	15,467
2022-11-23	7.810	7.910	7.730	7.900	7.035	61,883
2022-11-22	7.750	7.850	7.660	7.830	6.972	132,314
2022-11-21	7.690	7.970	7.690	7.810	6.954	65,720
2022-11-18	7.540	8.050	7.540	7.820	6.963	237,890
2022-11-17	7.550	7.560	7.390	7.500	6.678	139,082
2022-11-16	7.790	7.955	7.510	7.580	6.750	131,386
2022-11-15	7.800	8.190	7.750	7.950	7.079	189,808
2022-11-14	8.250	8.250	7.640	7.740	6.892	171,980
2022-11-11	9.160	9.200	8.210	8.290	7.382	167,286
2022-11-10	9.520	10.000	9.070	9.180	8.174	207,817
2022-11-09	10.700	10.700	10.070	10.080	8.976	42,271
2022-11-08	10.890	10.980	10.710	10.710	9.537	39,550
2022-11-07	11.010	11.030	10.870	10.900	9.706	14,267
2022-11-04	10.970	11.170	10.950	11.030	9.822	29,914
2022-11-03	10.900	10.970	10.900	10.940	9.742	34,266
2022-11-02	10.970	11.100	10.900	10.970	9.768	103,660
2022-11-01	10.970	11.100	10.900	11.000	9.795	74,205
2022-10-31	10.810	10.940	10.720	10.940	9.742	41,408
2022-10-28	10.800	10.945	10.780	10.810	9.626	30,667
2022-10-27	10.900	10.950	10.750	10.850	9.661	36,849
2022-10-26	11.080	11.220	10.910	10.950	9.751	90,811
2022-10-25	10.350	11.060	10.350	11.020	9.813	154,224
2022-10-24	10.500	10.540	10.260	10.340	9.207	57,474
2022-10-21	10.590	10.620	10.440	10.490	9.341	371,510
2022-10-20	10.560	10.830	10.550	10.580	9.421	165,834
2022-10-19	10.350	10.700	10.250	10.620	9.457	225,834
2022-10-18	10.180	10.485	10.150	10.290	9.163	182,859
2022-10-17	10.230	10.400	10.110	10.180	9.065	185,976
2022-10-14	10.540	10.540	10.140	10.230	9.109	114,169
2022-10-13	10.360	10.640	10.240	10.380	9.243	156,088
2022-10-12	10.360	10.620	10.360	10.550	9.394	80,494
2022-10-11	10.510	10.540	10.240	10.450	9.305	46,471
2022-10-07	10.610	10.650	10.490	10.640	9.474	34,011
2022-10-06	10.670	10.900	10.640	10.640	9.474	54,369
2022-10-05	10.510	10.800	10.370	10.790	9.608	58,629
2022-10-04	11.150	11.240	10.570	10.590	9.430	123,473
2022-10-03	10.670	11.150	10.670	11.140	9.920	121,009
2022-09-30	10.890	10.910	10.620	10.730	9.555	32,189
2022-09-29	10.650	10.970	10.650	10.930	9.733	49,246
2022-09-28	10.940	10.980	10.640	10.970	9.697	75,018
2022-09-27	10.650	10.910	10.650	10.910	9.644	60,323

← NewerPage 17 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.