Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.610	15.610	15.080	15.090	14.844	18,326
2026-01-28	15.660	15.660	15.250	15.330	15.080	31,587
2026-01-27	15.800	15.800	15.480	15.480	15.227	13,592
2026-01-26	15.490	15.610	15.260	15.440	15.188	24,533
2026-01-23	15.850	15.890	15.390	15.390	15.139	33,858
2026-01-22	16.300	16.380	15.940	15.940	15.680	24,302
2026-01-21	16.150	16.440	16.110	16.300	16.034	19,819
2026-01-20	15.810	16.180	15.810	16.150	15.886	7,741
2026-01-19	16.240	16.240	15.880	15.910	15.650	20,940
2026-01-16	15.940	16.000	15.820	16.000	15.739	12,546
2026-01-15	15.660	16.060	15.660	15.950	15.690	18,258
2026-01-14	16.050	16.050	15.670	15.760	15.503	19,272
2026-01-13	15.840	16.260	15.780	15.780	15.522	13,449
2026-01-12	15.800	16.170	15.800	15.920	15.660	10,435
2026-01-09	15.690	16.240	15.690	16.160	15.896	12,650
2026-01-08	15.920	16.150	15.900	15.960	15.699	31,033
2026-01-07	16.210	16.210	15.810	15.810	15.552	16,621
2026-01-06	16.090	16.300	16.060	16.160	15.896	7,356
2026-01-05	15.770	16.260	15.720	16.130	15.867	15,102
2026-01-02	15.400	15.885	15.400	15.600	15.345	33,394
2025-12-31	15.690	16.010	15.430	15.870	15.611	38,902
2025-12-30	15.390	15.650	15.390	15.600	15.257	20,252
2025-12-29	15.380	15.490	15.290	15.350	15.012	17,048
2025-12-24	15.390	15.400	15.230	15.330	14.993	8,621
2025-12-23	15.480	15.480	15.350	15.350	15.012	7,798
2025-12-22	15.260	15.540	15.260	15.480	15.139	10,130
2025-12-19	15.400	15.480	15.330	15.420	15.081	20,946
2025-12-18	15.270	15.530	15.240	15.330	14.993	13,038
2025-12-17	15.490	15.550	15.390	15.410	15.071	11,043
2025-12-16	15.280	15.700	15.280	15.450	15.110	24,583
2025-12-15	15.950	15.980	15.740	15.770	15.423	21,939
2025-12-12	15.870	16.040	15.590	16.000	15.648	9,431
2025-12-11	16.020	16.080	15.860	15.870	15.521	12,214
2025-12-10	15.990	16.030	15.850	15.870	15.521	16,609
2025-12-09	16.000	16.065	15.860	15.940	15.589	21,999
2025-12-08	16.070	16.170	15.725	15.790	15.443	16,168
2025-12-05	16.100	16.250	16.050	16.060	15.707	11,584
2025-12-04	16.310	16.330	16.130	16.130	15.775	9,720
2025-12-03	16.170	16.380	16.170	16.320	15.961	15,378
2025-12-02	16.200	16.280	16.090	16.170	15.814	18,470
2025-12-01	16.210	16.420	16.200	16.200	15.844	16,532
2025-11-28	16.200	16.340	16.030	16.200	15.844	13,434
2025-11-27	15.500	16.280	15.490	16.230	15.873	28,255
2025-11-26	15.010	15.695	15.010	15.490	15.149	33,357
2025-11-25	14.850	15.300	14.850	15.300	14.963	28,420
2025-11-24	14.590	14.940	14.570	14.850	14.523	18,234
2025-11-21	14.400	14.545	14.260	14.440	14.122	17,404
2025-11-20	14.490	14.580	14.250	14.270	13.956	23,253
2025-11-19	14.240	14.490	14.240	14.350	14.034	33,217
2025-11-18	14.300	14.470	14.150	14.340	14.025	36,124
2025-11-17	14.360	14.400	14.230	14.300	13.985	16,729
2025-11-14	14.280	14.440	14.070	14.300	13.985	31,302
2025-11-13	14.510	14.555	14.220	14.230	13.917	24,917
2025-11-12	14.380	14.670	14.380	14.450	14.132	18,083
2025-11-11	14.650	14.690	14.250	14.310	13.995	22,405
2025-11-10	14.660	15.020	14.580	14.710	14.386	15,726
2025-11-07	14.500	14.970	14.500	14.710	14.386	25,872
2025-11-06	13.590	15.060	13.590	14.550	14.230	57,834
2025-11-05	13.910	14.230	13.790	13.790	13.487	39,772
2025-11-04	14.870	14.870	14.120	14.160	13.848	15,829

← NewerPage 4 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.