Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.300	11.780	11.300	11.640	10.189	43,284
2022-04-04	11.370	11.560	11.220	11.300	9.892	41,237
2022-04-01	11.290	11.500	11.210	11.330	9.918	44,273
2022-03-31	11.230	11.330	11.210	11.320	9.909	30,664
2022-03-30	11.350	11.400	11.220	11.240	9.839	20,859
2022-03-29	11.840	11.920	11.350	11.430	9.934	33,960
2022-03-28	11.360	11.850	11.290	11.830	10.282	109,244
2022-03-25	11.410	11.520	11.310	11.370	9.882	32,952
2022-03-24	11.200	11.630	11.200	11.490	9.987	83,424
2022-03-23	11.160	11.210	11.050	11.140	9.682	35,464
2022-03-22	11.160	11.370	11.110	11.190	9.726	58,627
2022-03-21	11.370	11.490	10.990	11.150	9.691	117,504
2022-03-18	11.260	11.590	11.260	11.430	9.934	113,940
2022-03-17	11.300	11.390	11.200	11.310	9.830	46,463
2022-03-16	11.300	11.450	11.130	11.270	9.795	42,028
2022-03-15	11.520	11.600	11.200	11.250	9.778	56,853
2022-03-14	11.720	12.170	11.400	11.530	10.021	83,957
2022-03-11	11.370	11.800	11.170	11.610	10.091	141,032
2022-03-10	10.280	11.390	10.280	11.370	9.882	272,807
2022-03-09	10.100	10.350	10.080	10.130	8.805	502,836
2022-03-08	10.100	10.240	10.020	10.100	8.778	51,199
2022-03-07	9.790	10.170	9.790	10.100	8.778	49,988
2022-03-04	9.710	10.020	9.650	9.930	8.631	47,475
2022-03-03	9.950	9.950	9.680	9.790	8.509	55,227
2022-03-02	9.900	10.010	9.720	9.740	8.466	29,782
2022-03-01	9.990	10.080	9.850	9.860	8.570	17,731
2022-02-28	9.870	10.070	9.850	10.070	8.752	27,348
2022-02-25	9.800	10.030	9.800	9.900	8.605	30,339
2022-02-24	9.660	10.170	9.660	10.100	8.778	52,451
2022-02-23	9.970	10.180	9.950	10.010	8.700	45,707
2022-02-22	10.090	10.350	10.000	10.040	8.726	100,849
2022-02-18	9.950	10.120	9.940	10.120	8.796	41,881
2022-02-17	9.990	10.200	9.980	10.000	8.692	64,477
2022-02-16	10.140	10.220	10.030	10.050	8.735	41,982
2022-02-15	10.150	10.300	9.990	10.100	8.778	66,243
2022-02-14	10.200	10.290	9.570	10.130	8.805	138,694
2022-02-11	10.360	10.420	10.160	10.200	8.865	69,420
2022-02-10	10.290	10.560	10.280	10.380	9.022	76,261
2022-02-09	10.390	10.540	10.310	10.340	8.987	66,519
2022-02-08	10.300	10.390	10.290	10.370	9.013	52,788
2022-02-07	10.110	10.350	10.050	10.300	8.952	93,361
2022-02-04	10.040	10.230	10.040	10.160	8.831	42,002
2022-02-03	10.230	10.350	10.020	10.050	8.735	68,941
2022-02-02	10.290	10.380	10.210	10.300	8.952	51,332
2022-02-01	10.220	10.360	10.180	10.270	8.926	44,917
2022-01-31	9.780	10.300	9.780	10.180	8.848	74,237
2022-01-28	10.120	10.150	9.990	10.060	8.744	51,369
2022-01-27	9.960	10.190	9.960	10.060	8.744	82,030
2022-01-26	10.050	10.250	10.000	10.010	8.700	74,598
2022-01-25	9.850	10.090	9.850	10.000	8.692	76,213
2022-01-24	10.000	10.120	9.750	10.000	8.692	177,881
2022-01-21	9.950	10.040	9.750	10.010	8.700	135,763
2022-01-20	9.840	10.000	9.800	9.950	8.648	83,572
2022-01-19	9.720	9.920	9.500	9.730	8.457	67,189
2022-01-18	9.290	9.860	9.290	9.790	8.509	186,583
2022-01-17	9.110	9.490	9.110	9.310	8.092	57,888
2022-01-14	8.820	9.200	8.820	9.190	7.988	31,893
2022-01-13	8.900	9.010	8.800	8.850	7.692	64,712
2022-01-12	8.860	9.020	8.840	8.900	7.735	56,860
2022-01-11	8.990	9.100	8.940	8.950	7.779	63,723

← NewerPage 20 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.