Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.470	14.520	14.250	14.440	14.122	24,472
2025-10-31	14.610	14.700	14.450	14.450	14.132	14,564
2025-10-30	14.310	14.790	14.310	14.550	14.230	15,694
2025-10-29	14.950	14.950	14.570	14.580	14.259	14,589
2025-10-28	15.000	15.020	14.780	14.780	14.455	22,658
2025-10-27	14.700	15.070	14.700	15.030	14.699	23,685
2025-10-24	14.500	14.890	14.500	14.790	14.465	19,954
2025-10-23	14.550	14.780	14.430	14.750	14.426	22,684
2025-10-22	14.530	14.530	14.340	14.510	14.191	10,926
2025-10-21	14.270	14.600	14.270	14.540	14.220	36,236
2025-10-20	13.940	14.450	13.940	14.370	14.054	65,357
2025-10-17	13.930	13.950	13.820	13.950	13.643	16,074
2025-10-16	13.800	14.000	13.800	13.930	13.624	26,278
2025-10-15	13.770	14.130	13.770	13.850	13.545	62,533
2025-10-14	13.950	14.070	13.890	13.980	13.672	37,861
2025-10-10	13.990	14.110	13.900	13.930	13.624	32,002
2025-10-09	14.180	14.180	13.980	14.080	13.770	34,649
2025-10-08	13.960	14.220	13.950	14.180	13.868	18,981
2025-10-07	14.200	14.270	13.950	13.950	13.643	51,848
2025-10-06	14.380	14.390	14.120	14.180	13.868	34,878
2025-10-03	14.540	14.680	14.310	14.450	14.132	26,805
2025-10-02	14.250	14.520	14.250	14.420	14.103	24,023
2025-10-01	14.160	14.380	14.110	14.130	13.819	22,958
2025-09-30	14.400	14.400	14.140	14.140	13.829	26,283
2025-09-29	14.500	14.550	14.320	14.400	14.083	14,338
2025-09-26	14.900	14.900	14.480	14.600	14.191	17,011
2025-09-25	14.550	14.550	14.320	14.440	14.035	48,545
2025-09-24	14.570	14.680	14.420	14.550	14.142	21,439
2025-09-23	14.650	14.870	14.510	14.550	14.142	21,220
2025-09-22	14.850	14.900	14.660	14.660	14.249	21,045
2025-09-19	14.550	14.845	14.550	14.690	14.278	31,467
2025-09-18	14.570	14.740	14.510	14.550	14.142	15,874
2025-09-17	14.520	14.760	14.400	14.480	14.074	50,490
2025-09-16	14.710	14.820	14.600	14.700	14.288	28,450
2025-09-15	14.780	14.840	14.640	14.840	14.424	22,776
2025-09-12	14.860	14.870	14.710	14.860	14.444	14,185
2025-09-11	14.710	14.885	14.680	14.760	14.346	12,548
2025-09-10	14.890	14.950	14.790	14.830	14.414	14,908
2025-09-09	15.130	15.130	14.880	14.890	14.473	14,882
2025-09-08	14.950	15.180	14.900	15.100	14.677	36,573
2025-09-05	14.910	14.980	14.810	14.910	14.492	14,876
2025-09-04	14.660	14.910	14.660	14.770	14.356	34,071
2025-09-03	14.300	14.590	14.230	14.580	14.171	30,840
2025-09-02	14.530	14.530	14.250	14.350	13.948	22,447
2025-08-29	14.260	14.600	14.260	14.600	14.191	63,533
2025-08-28	14.390	14.390	14.290	14.290	13.889	15,578
2025-08-27	14.370	14.500	14.360	14.360	13.958	10,077
2025-08-26	14.590	14.590	14.310	14.350	13.948	31,851
2025-08-25	14.520	14.620	14.520	14.540	14.132	13,733
2025-08-22	14.610	14.720	14.550	14.620	14.210	23,330
2025-08-21	14.580	14.700	14.470	14.580	14.171	13,478
2025-08-20	14.380	14.700	14.380	14.550	14.142	21,732
2025-08-19	14.950	14.950	14.620	14.620	14.210	17,014
2025-08-18	14.930	14.930	14.640	14.690	14.278	22,011
2025-08-15	14.990	15.450	14.500	14.560	14.152	28,818
2025-08-14	14.550	14.680	14.470	14.470	14.064	21,846
2025-08-13	14.300	14.770	14.300	14.560	14.152	15,462
2025-08-12	14.850	14.870	14.620	14.700	14.288	14,082
2025-08-11	14.180	14.870	14.180	14.780	14.366	43,861
2025-08-08	14.290	14.360	14.200	14.300	13.899	72,609

← NewerPage 5 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.