Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	8.090	8.770	7.920	8.740	7.726	242,595
2022-06-29	8.250	8.660	8.230	8.590	7.593	105,206
2022-06-28	8.260	8.390	8.210	8.320	7.283	19,533
2022-06-27	8.150	8.340	8.150	8.310	7.274	14,517
2022-06-24	8.300	8.370	8.140	8.230	7.204	30,863
2022-06-23	8.460	8.490	8.160	8.250	7.222	25,797
2022-06-22	8.060	8.370	8.060	8.330	7.292	19,753
2022-06-21	8.030	8.310	8.030	8.110	7.099	19,183
2022-06-20	7.990	8.170	7.970	8.150	7.134	4,437
2022-06-17	7.840	8.130	7.840	7.970	6.977	21,577
2022-06-16	7.790	7.850	7.630	7.770	6.802	27,564
2022-06-15	7.810	7.990	7.810	7.930	6.942	14,879
2022-06-14	7.850	7.910	7.700	7.800	6.828	29,628
2022-06-13	7.980	7.980	7.750	7.890	6.907	36,520
2022-06-10	8.230	8.250	8.020	8.030	7.029	38,749
2022-06-09	8.050	8.290	8.050	8.180	7.160	60,026
2022-06-08	8.020	8.220	8.020	8.090	7.082	45,877
2022-06-07	8.250	8.380	8.120	8.160	7.143	38,432
2022-06-06	8.250	8.380	8.200	8.330	7.292	42,837
2022-06-03	8.320	8.360	8.250	8.270	7.239	33,199
2022-06-02	8.330	8.460	8.300	8.320	7.283	39,238
2022-06-01	8.400	8.480	8.220	8.320	7.283	45,396
2022-05-31	8.400	8.460	8.350	8.390	7.344	46,433
2022-05-30	8.390	8.470	8.310	8.370	7.327	23,276
2022-05-27	8.420	8.450	8.270	8.350	7.309	33,371
2022-05-26	8.300	8.430	8.250	8.410	7.362	21,945
2022-05-25	8.230	8.410	8.180	8.280	7.248	19,536
2022-05-24	8.370	8.465	8.110	8.230	7.204	64,769
2022-05-20	8.300	8.400	8.070	8.370	7.327	95,722
2022-05-19	8.380	8.550	8.260	8.270	7.239	61,423
2022-05-18	8.580	8.700	8.380	8.420	7.371	140,232
2022-05-17	8.250	8.810	8.180	8.770	7.677	208,049
2022-05-16	8.500	8.500	8.010	8.220	7.195	71,322
2022-05-13	8.810	8.830	8.380	8.500	7.441	125,053
2022-05-12	9.500	9.530	8.810	8.820	7.721	208,940
2022-05-11	9.940	10.080	9.865	9.970	8.727	33,298
2022-05-10	9.900	10.040	9.750	9.960	8.719	65,286
2022-05-09	9.880	9.990	9.650	9.850	8.622	51,479
2022-05-06	10.000	10.130	9.940	9.990	8.745	26,468
2022-05-05	10.020	10.040	9.860	10.010	8.762	45,980
2022-05-04	9.980	10.040	9.900	9.990	8.745	20,741
2022-05-03	9.630	10.030	9.630	10.010	8.762	33,339
2022-05-02	9.970	10.000	9.570	9.580	8.386	110,966
2022-04-29	9.910	10.090	9.890	9.930	8.692	33,178
2022-04-28	10.030	10.180	9.830	10.040	8.789	40,416
2022-04-27	10.310	10.330	9.960	10.160	8.894	34,332
2022-04-26	10.320	10.390	10.200	10.330	9.042	37,353
2022-04-25	10.420	10.430	10.005	10.330	9.042	111,566
2022-04-22	10.860	10.860	10.490	10.550	9.235	44,061
2022-04-21	11.280	11.500	10.910	10.920	9.559	60,259
2022-04-20	11.450	11.460	11.270	11.350	9.935	14,547
2022-04-19	11.250	11.505	11.160	11.410	9.988	24,604
2022-04-18	11.780	11.890	11.170	11.230	9.830	65,666
2022-04-14	11.970	12.100	11.800	11.850	10.373	32,332
2022-04-13	12.040	12.160	11.940	11.970	10.478	40,785
2022-04-12	12.040	12.130	11.940	12.030	10.531	48,881
2022-04-11	11.980	12.140	11.940	11.970	10.478	83,263
2022-04-08	11.980	12.070	11.870	11.980	10.487	65,220
2022-04-07	11.880	12.250	11.880	11.940	10.452	192,323
2022-04-06	11.640	12.100	11.640	11.870	10.391	143,795

← NewerPage 19 of 21 · 1,260 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.