Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.100	18.140	17.920	17.930	17.823	15,412
2026-07-21	18.000	18.100	17.890	18.070	17.962	28,496
2026-07-20	17.900	18.000	17.880	18.000	17.893	16,596
2026-07-17	17.980	17.980	17.830	17.850	17.744	7,737
2026-07-16	18.050	18.170	17.920	17.960	17.853	12,192
2026-07-15	18.120	18.120	17.800	17.920	17.813	17,763
2026-07-14	18.080	18.230	18.020	18.160	18.052	27,298
2026-07-13	18.200	18.200	18.000	18.010	17.903	21,332
2026-07-10	18.010	18.160	17.970	18.150	18.042	30,761
2026-07-09	17.970	18.140	17.970	18.140	18.032	28,051
2026-07-08	18.200	18.210	18.020	18.100	17.992	23,889
2026-07-07	18.200	18.340	18.140	18.320	18.211	20,355
2026-07-06	18.250	18.370	18.100	18.310	18.201	37,692
2026-07-03	18.130	18.340	18.130	18.250	18.141	14,778
2026-07-02	18.250	18.370	18.000	18.360	18.251	71,157
2026-06-30	18.150	18.240	17.900	17.900	17.793	22,659
2026-06-29	17.910	18.150	17.900	18.150	17.952	20,118
2026-06-26	18.070	18.120	18.000	18.000	17.804	12,234
2026-06-25	18.260	18.270	18.040	18.040	17.844	29,825
2026-06-24	18.170	18.230	17.970	18.150	17.952	20,634
2026-06-23	18.100	18.200	18.090	18.090	17.893	18,970
2026-06-22	17.890	18.090	17.890	18.050	17.853	15,319
2026-06-19	17.800	18.000	17.800	17.820	17.626	9,632
2026-06-18	17.900	18.040	17.860	17.900	17.705	11,921
2026-06-17	17.800	18.005	17.730	17.810	17.616	18,177
2026-06-16	17.900	17.900	17.700	17.700	17.507	14,164
2026-06-15	18.180	18.370	17.785	17.880	17.685	33,956
2026-06-12	17.950	18.280	17.950	18.150	17.952	20,662
2026-06-11	18.010	18.190	17.820	17.930	17.735	27,445
2026-06-10	18.640	18.640	18.090	18.090	17.893	12,435
2026-06-09	18.330	18.500	18.280	18.400	18.200	32,504
2026-06-08	18.500	18.550	17.870	18.300	18.101	47,019
2026-06-05	18.000	18.790	17.990	18.510	18.308	86,393
2026-06-04	17.300	18.000	17.300	17.930	17.735	74,326
2026-06-03	17.530	17.590	17.370	17.450	17.260	45,663
2026-06-02	17.590	17.590	17.310	17.490	17.300	26,073
2026-06-01	17.320	17.630	17.320	17.470	17.280	31,338
2026-05-29	17.000	17.610	17.000	17.390	17.201	20,989
2026-05-28	17.490	17.490	17.100	17.230	17.042	21,504
2026-05-27	17.280	17.440	17.060	17.060	16.874	26,194
2026-05-26	17.520	17.550	17.310	17.450	17.260	5,099
2026-05-25	17.320	17.570	17.320	17.400	17.211	6,154
2026-05-22	17.730	17.730	17.300	17.510	17.319	8,144
2026-05-21	17.310	17.490	17.270	17.410	17.220	11,210
2026-05-20	17.390	17.510	17.330	17.480	17.290	21,466
2026-05-19	17.360	17.630	17.250	17.270	17.082	23,459
2026-05-15	17.470	17.510	17.300	17.450	17.260	17,716
2026-05-14	17.200	17.480	17.200	17.470	17.280	17,100
2026-05-13	16.750	17.200	16.750	17.190	17.003	32,446
2026-05-12	16.780	17.180	16.700	17.180	16.993	43,300
2026-05-11	16.970	16.970	16.645	16.780	16.597	55,815
2026-05-08	17.040	17.230	17.010	17.070	16.884	11,772
2026-05-07	17.080	17.510	16.900	16.900	16.716	28,513
2026-05-06	17.070	17.290	16.930	16.960	16.775	23,673
2026-05-05	17.100	17.290	17.020	17.100	16.914	21,443
2026-05-04	17.010	17.170	17.000	17.100	16.914	17,637
2026-05-01	17.150	17.190	17.040	17.190	17.003	6,353
2026-04-30	17.220	17.220	17.010	17.170	16.983	20,477
2026-04-29	17.510	17.510	16.940	17.050	16.864	34,306
2026-04-28	17.210	17.250	17.080	17.150	16.963	17,480

← NewerPage 2 of 21 · 1,255 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.