Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	10.420	10.640	10.420	10.560	9.335	65,463
2022-09-23	10.660	10.660	10.490	10.500	9.282	98,213
2022-09-22	10.910	10.910	10.550	10.710	9.467	71,648
2022-09-21	10.750	11.050	10.750	10.950	9.679	125,622
2022-09-20	10.620	10.860	10.570	10.810	9.556	78,449
2022-09-19	10.250	10.750	10.250	10.750	9.503	50,895
2022-09-16	10.470	10.610	10.130	10.450	9.237	62,196
2022-09-15	10.530	10.760	10.470	10.470	9.255	47,517
2022-09-14	10.960	11.240	10.420	10.530	9.308	183,686
2022-09-13	10.100	10.980	9.990	10.970	9.697	458,958
2022-09-12	9.870	9.870	9.490	9.490	8.389	12,657
2022-09-09	10.040	10.110	9.790	9.870	8.725	18,599
2022-09-08	10.020	10.090	9.950	10.030	8.866	17,398
2022-09-07	9.860	10.050	9.860	10.050	8.884	27,860
2022-09-06	10.120	10.120	9.820	9.940	8.787	22,860
2022-09-02	10.100	10.200	10.080	10.140	8.963	15,790
2022-09-01	10.050	10.120	9.580	10.110	8.937	60,384
2022-08-31	10.080	10.140	10.060	10.060	8.893	21,512
2022-08-30	10.100	10.250	10.060	10.110	8.937	23,766
2022-08-29	10.040	10.130	9.990	10.120	8.946	19,553
2022-08-26	10.160	10.190	9.930	10.090	8.919	63,612
2022-08-25	10.330	10.390	10.090	10.160	8.981	49,362
2022-08-24	10.010	10.320	10.010	10.320	9.123	59,457
2022-08-23	10.010	10.150	9.970	10.030	8.866	49,382
2022-08-22	10.140	10.240	9.970	10.000	8.840	48,109
2022-08-19	10.440	10.490	10.100	10.150	8.972	64,194
2022-08-18	10.390	10.580	10.260	10.430	9.220	135,079
2022-08-17	10.400	10.400	10.170	10.390	9.184	33,940
2022-08-16	10.330	10.500	10.290	10.400	9.193	145,136
2022-08-15	10.200	10.390	10.140	10.350	9.149	86,125
2022-08-12	9.870	10.250	9.870	10.250	9.061	90,215
2022-08-11	9.800	10.240	9.770	9.890	8.742	111,613
2022-08-10	9.560	9.790	9.520	9.770	8.636	41,634
2022-08-09	9.620	9.790	9.610	9.610	8.495	14,175
2022-08-08	9.750	9.930	9.750	9.850	8.707	21,414
2022-08-05	9.900	9.950	9.740	9.800	8.663	25,583
2022-08-04	9.930	10.030	9.860	9.940	8.787	27,476
2022-08-03	9.950	10.000	9.830	9.960	8.804	29,257
2022-08-02	9.800	9.970	9.700	9.910	8.760	22,080
2022-07-29	9.850	10.040	9.740	9.850	8.707	33,782
2022-07-28	9.990	9.990	9.760	9.910	8.760	16,609
2022-07-27	9.570	10.010	9.570	10.010	8.848	29,387
2022-07-26	9.450	9.760	9.450	9.720	8.592	25,570
2022-07-25	9.380	9.750	9.330	9.750	8.619	83,527
2022-07-22	9.250	9.610	9.250	9.490	8.389	26,575
2022-07-21	9.260	9.430	9.160	9.240	8.168	18,620
2022-07-20	9.200	9.630	9.140	9.220	8.150	11,687
2022-07-19	9.560	9.950	9.400	9.460	8.362	31,162
2022-07-18	9.670	9.700	9.470	9.670	8.548	20,624
2022-07-15	9.110	9.690	9.110	9.530	8.424	17,024
2022-07-14	9.520	9.690	9.340	9.530	8.424	27,252
2022-07-13	9.260	9.580	9.160	9.560	8.451	33,457
2022-07-12	9.070	9.510	8.990	9.350	8.265	44,239
2022-07-11	9.130	9.140	8.780	9.140	8.079	37,419
2022-07-08	8.820	8.940	8.820	8.930	7.894	9,611
2022-07-07	8.670	8.980	8.670	8.840	7.814	28,727
2022-07-06	8.650	8.810	8.620	8.750	7.735	21,126
2022-07-05	8.600	8.680	8.420	8.650	7.646	26,913
2022-07-04	8.680	8.950	8.550	8.640	7.637	26,492
2022-06-30	8.090	8.770	7.920	8.740	7.726	242,595

← NewerPage 18 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.