Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.000	17.200	17.000	17.030	16.845	8,450
2026-04-24	16.800	17.100	16.800	17.050	16.864	19,688
2026-04-23	16.920	16.930	16.750	16.830	16.647	14,328
2026-04-22	16.760	16.970	16.760	16.780	16.597	18,459
2026-04-21	17.100	17.100	16.790	16.820	16.637	34,544
2026-04-20	17.180	17.300	16.990	16.990	16.805	51,227
2026-04-17	17.190	17.450	17.060	17.060	16.874	47,631
2026-04-16	16.920	17.150	16.810	16.870	16.686	8,965
2026-04-15	17.120	17.215	16.860	17.180	16.993	33,634
2026-04-14	17.110	17.110	16.800	16.800	16.617	19,327
2026-04-13	16.950	17.080	16.800	17.070	16.884	27,535
2026-04-10	16.790	17.160	16.790	16.960	16.775	11,443
2026-04-09	17.000	17.170	16.810	16.810	16.627	22,385
2026-04-08	16.810	17.140	16.810	17.000	16.815	15,919
2026-04-07	16.140	16.720	16.140	16.610	16.429	16,953
2026-04-06	16.500	16.700	16.410	16.490	16.310	21,123
2026-04-02	16.510	16.750	16.510	16.520	16.340	19,304
2026-04-01	16.110	16.900	16.110	16.800	16.617	17,965
2026-03-31	16.500	16.790	16.500	16.680	16.498	25,057
2026-03-30	16.540	16.650	16.325	16.370	16.103	18,993
2026-03-27	16.740	16.740	16.315	16.540	16.270	19,621
2026-03-26	16.720	16.730	16.320	16.320	16.054	11,962
2026-03-25	16.460	16.630	16.320	16.320	16.054	11,248
2026-03-24	16.870	16.870	16.520	16.520	16.250	13,231
2026-03-23	16.500	16.970	16.500	16.720	16.447	30,263
2026-03-20	16.560	16.910	16.390	16.390	16.122	36,592
2026-03-19	17.080	17.110	16.660	16.720	16.447	13,614
2026-03-18	17.500	17.500	17.150	17.220	16.939	22,417
2026-03-17	17.790	18.100	17.330	17.460	17.175	28,898
2026-03-16	17.060	18.170	17.010	17.530	17.244	104,463
2026-03-13	17.200	17.200	16.500	16.760	16.486	19,326
2026-03-12	16.530	16.680	15.780	16.600	16.329	84,951
2026-03-11	17.050	17.510	16.730	17.420	17.136	72,002
2026-03-10	17.000	17.140	16.680	16.800	16.526	34,482
2026-03-09	16.680	16.970	16.500	16.970	16.693	17,669
2026-03-06	16.980	17.160	16.660	16.940	16.663	24,420
2026-03-05	16.660	17.100	16.660	16.960	16.683	48,101
2026-03-04	16.990	17.110	16.740	16.970	16.693	34,553
2026-03-03	16.940	16.940	16.670	16.840	16.565	16,297
2026-03-02	17.200	17.240	16.880	16.970	16.693	25,856
2026-02-27	16.640	17.150	16.640	17.000	16.722	35,473
2026-02-26	16.780	16.860	16.650	16.860	16.585	19,468
2026-02-25	17.210	17.210	16.540	16.640	16.368	29,905
2026-02-24	17.250	17.280	17.070	17.070	16.791	19,861
2026-02-23	16.890	17.370	16.810	17.250	16.968	48,074
2026-02-20	16.500	16.850	16.460	16.500	16.231	59,109
2026-02-19	16.500	16.600	16.410	16.500	16.231	53,628
2026-02-18	16.270	16.390	16.080	16.300	16.034	37,001
2026-02-17	16.170	16.510	16.120	16.180	15.916	55,470
2026-02-13	15.960	16.310	15.960	16.220	15.955	38,083
2026-02-12	16.000	16.000	15.850	15.940	15.680	44,947
2026-02-11	15.870	16.120	15.850	15.920	15.660	68,109
2026-02-10	16.100	16.100	15.820	15.860	15.601	25,307
2026-02-09	16.110	16.180	15.840	15.840	15.581	42,949
2026-02-06	16.320	16.380	16.070	16.200	15.936	52,571
2026-02-05	16.450	16.560	16.210	16.340	16.073	116,623
2026-02-04	16.470	16.490	16.240	16.300	16.034	32,251
2026-02-03	16.500	16.710	16.180	16.330	16.063	20,101
2026-02-02	15.350	17.140	15.350	16.630	16.359	85,863
2026-01-30	15.280	15.350	15.040	15.170	14.922	20,227

← NewerPage 3 of 21 · 1,258 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.