Medical Facilities Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.640 | 9.050 | 8.640 | 8.990 | 7.814 | 29,037 |
| 2022-01-07 | 9.170 | 9.360 | 9.100 | 9.150 | 7.953 | 48,038 |
| 2022-01-06 | 8.890 | 9.230 | 8.800 | 9.170 | 7.970 | 96,003 |
| 2022-01-05 | 9.210 | 9.210 | 8.850 | 8.850 | 7.692 | 73,448 |
| 2022-01-04 | 9.490 | 9.490 | 9.020 | 9.170 | 7.970 | 34,488 |
| 2021-12-31 | 9.170 | 9.380 | 9.150 | 9.350 | 8.127 | 40,944 |
| 2021-12-30 | 9.000 | 9.260 | 8.940 | 9.190 | 7.988 | 59,960 |
| 2021-12-29 | 8.740 | 9.130 | 8.740 | 9.070 | 7.813 | 66,046 |
| 2021-12-24 | 8.750 | 9.100 | 8.750 | 9.030 | 7.778 | 62,642 |
| 2021-12-23 | 8.820 | 8.960 | 8.770 | 8.920 | 7.684 | 19,799 |
| 2021-12-22 | 8.800 | 8.830 | 8.640 | 8.760 | 7.546 | 33,420 |
| 2021-12-21 | 8.920 | 9.020 | 8.850 | 8.850 | 7.623 | 49,379 |
| 2021-12-20 | 8.830 | 8.880 | 8.700 | 8.870 | 7.641 | 83,428 |
| 2021-12-17 | 8.750 | 8.980 | 8.700 | 8.980 | 7.735 | 107,722 |
| 2021-12-16 | 8.810 | 8.870 | 8.570 | 8.840 | 7.615 | 72,442 |
| 2021-12-15 | 8.280 | 8.840 | 8.280 | 8.820 | 7.598 | 73,742 |
| 2021-12-14 | 8.350 | 8.740 | 8.350 | 8.700 | 7.494 | 73,265 |
| 2021-12-13 | 8.700 | 8.700 | 8.400 | 8.470 | 7.296 | 67,809 |
| 2021-12-10 | 8.230 | 8.790 | 8.230 | 8.750 | 7.537 | 90,411 |
| 2021-12-09 | 8.390 | 8.390 | 8.180 | 8.320 | 7.167 | 17,032 |
| 2021-12-08 | 8.170 | 8.310 | 8.080 | 8.260 | 7.115 | 70,474 |
| 2021-12-07 | 8.160 | 8.390 | 8.150 | 8.220 | 7.081 | 38,918 |
| 2021-12-06 | 8.100 | 8.330 | 8.050 | 8.130 | 7.003 | 62,686 |
| 2021-12-03 | 8.050 | 8.270 | 8.050 | 8.120 | 6.995 | 55,358 |
| 2021-12-02 | 7.840 | 8.080 | 7.840 | 8.050 | 6.934 | 35,833 |
| 2021-12-01 | 7.830 | 7.920 | 7.780 | 7.850 | 6.762 | 88,532 |
| 2021-11-30 | 8.090 | 8.230 | 7.740 | 7.850 | 6.762 | 130,675 |
| 2021-11-29 | 8.000 | 8.270 | 7.940 | 8.220 | 7.081 | 163,804 |
| 2021-11-26 | 7.540 | 7.850 | 7.540 | 7.750 | 6.676 | 92,393 |
| 2021-11-25 | 7.840 | 7.870 | 7.700 | 7.850 | 6.762 | 33,203 |
| 2021-11-24 | 7.860 | 7.870 | 7.820 | 7.830 | 6.745 | 25,259 |
| 2021-11-23 | 7.790 | 7.890 | 7.730 | 7.870 | 6.779 | 83,806 |
| 2021-11-22 | 8.050 | 8.050 | 7.840 | 7.840 | 6.753 | 109,435 |
| 2021-11-19 | 8.120 | 8.120 | 8.050 | 8.050 | 6.934 | 45,441 |
| 2021-11-18 | 8.130 | 8.220 | 8.080 | 8.160 | 7.029 | 81,243 |
| 2021-11-17 | 8.260 | 8.260 | 8.030 | 8.130 | 7.003 | 101,309 |
| 2021-11-16 | 8.480 | 8.490 | 8.090 | 8.170 | 7.038 | 114,168 |
| 2021-11-15 | 8.870 | 9.040 | 8.400 | 8.480 | 7.305 | 208,418 |
| 2021-11-12 | 9.660 | 9.660 | 8.860 | 9.180 | 7.908 | 303,731 |
| 2021-11-11 | 9.540 | 9.750 | 9.510 | 9.680 | 8.338 | 63,990 |
| 2021-11-10 | 9.850 | 9.920 | 9.400 | 9.560 | 8.235 | 68,982 |
| 2021-11-09 | 9.790 | 9.850 | 9.660 | 9.810 | 8.450 | 22,569 |
| 2021-11-08 | 9.500 | 9.810 | 9.500 | 9.760 | 8.407 | 84,041 |
| 2021-11-05 | 9.380 | 9.600 | 9.350 | 9.580 | 8.252 | 43,923 |
| 2021-11-04 | 9.310 | 9.440 | 9.310 | 9.350 | 8.054 | 14,355 |
| 2021-11-03 | 9.420 | 9.450 | 9.320 | 9.350 | 8.054 | 39,021 |
| 2021-11-02 | 9.460 | 9.600 | 9.390 | 9.440 | 8.132 | 45,571 |
| 2021-11-01 | 9.270 | 9.560 | 9.270 | 9.450 | 8.140 | 27,360 |
| 2021-10-29 | 9.250 | 9.340 | 9.220 | 9.240 | 7.959 | 69,812 |
| 2021-10-28 | 9.180 | 9.310 | 9.180 | 9.260 | 7.977 | 38,101 |
| 2021-10-27 | 9.340 | 9.360 | 9.140 | 9.210 | 7.933 | 93,287 |
| 2021-10-26 | 9.370 | 9.400 | 9.330 | 9.350 | 8.054 | 101,641 |
| 2021-10-25 | 9.330 | 9.440 | 9.230 | 9.350 | 8.054 | 136,848 |
| 2021-10-22 | 9.420 | 9.600 | 9.330 | 9.330 | 8.037 | 62,430 |
| 2021-10-21 | 9.380 | 9.430 | 9.090 | 9.310 | 8.020 | 115,646 |
← NewerPage 21 of 21 · 1,255 trading days
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.