Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	14.290	14.360	14.200	14.300	13.899	72,609
2025-08-07	14.690	15.000	14.040	14.290	13.889	92,746
2025-08-06	14.880	14.990	14.780	14.990	14.570	29,891
2025-08-05	14.560	14.990	14.560	14.880	14.463	21,277
2025-08-01	13.990	14.630	13.990	14.460	14.055	26,399
2025-07-31	14.670	14.840	14.635	14.640	14.230	13,191
2025-07-30	14.500	14.850	14.500	14.600	14.191	31,373
2025-07-29	14.850	15.030	14.760	14.760	14.346	15,460
2025-07-28	14.900	14.930	14.870	14.870	14.453	16,126
2025-07-25	14.910	15.080	14.890	14.890	14.473	15,832
2025-07-24	15.190	15.280	14.920	14.920	14.502	69,337
2025-07-23	15.150	15.250	15.150	15.190	14.764	38,248
2025-07-22	15.160	15.330	15.020	15.020	14.599	36,265
2025-07-21	14.150	15.350	14.150	15.270	14.842	26,002
2025-07-18	15.240	15.360	15.110	15.220	14.793	40,281
2025-07-17	15.470	15.570	15.250	15.320	14.891	19,591
2025-07-16	15.600	15.650	15.440	15.450	15.017	18,235
2025-07-15	15.590	15.690	15.570	15.600	15.163	16,078
2025-07-14	15.920	15.920	15.540	15.580	15.143	20,607
2025-07-11	16.150	16.150	15.670	15.670	15.231	24,901
2025-07-10	16.250	16.300	16.010	16.010	15.561	11,103
2025-07-09	16.360	16.510	16.250	16.250	15.795	18,467
2025-07-08	16.470	16.560	16.330	16.330	15.872	24,027
2025-07-07	16.670	16.670	16.440	16.440	15.979	23,588
2025-07-04	16.730	16.790	16.490	16.620	16.154	14,601
2025-07-03	16.260	16.620	16.260	16.530	16.067	34,983
2025-07-02	15.750	16.300	15.750	16.250	15.795	47,423
2025-06-30	15.670	15.840	15.590	15.800	15.357	39,567
2025-06-27	15.610	15.870	15.490	15.510	14.988	21,066
2025-06-26	15.550	15.580	15.430	15.520	14.997	41,520
2025-06-25	15.440	15.600	15.280	15.500	14.978	47,326
2025-06-24	15.340	15.580	15.340	15.500	14.978	16,130
2025-06-23	15.550	15.600	15.330	15.330	14.814	23,472
2025-06-20	15.650	15.800	15.510	15.590	15.065	17,445
2025-06-19	15.700	15.830	15.600	15.630	15.104	10,971
2025-06-18	15.650	15.980	15.650	15.730	15.200	22,198
2025-06-17	15.290	16.005	15.290	15.850	15.316	28,977
2025-06-16	15.720	16.100	15.720	15.930	15.394	17,241
2025-06-13	15.920	15.920	15.660	15.870	15.336	20,109
2025-06-12	15.490	15.875	15.400	15.850	15.316	28,313
2025-06-11	15.600	15.850	15.540	15.610	15.084	35,677
2025-06-10	15.500	15.570	15.410	15.570	15.046	34,507
2025-06-09	16.260	16.260	15.380	15.420	14.901	58,819
2025-06-06	15.450	15.650	15.410	15.440	14.920	31,240
2025-06-05	15.350	15.660	15.350	15.390	14.872	30,442
2025-06-04	15.160	15.460	15.160	15.320	14.804	20,785
2025-06-03	15.520	15.740	15.370	15.370	14.853	39,336
2025-06-02	15.860	15.860	15.550	15.600	15.075	48,200
2025-05-30	15.680	15.815	15.550	15.800	15.268	61,996
2025-05-29	15.870	15.880	15.490	15.630	15.104	32,712
2025-05-28	15.640	15.950	15.640	15.880	15.345	18,579
2025-05-27	15.370	16.030	15.310	15.710	15.181	16,372
2025-05-26	15.750	15.890	15.600	15.620	15.094	12,257
2025-05-23	15.260	15.740	15.200	15.550	15.026	16,477
2025-05-22	15.440	15.640	15.440	15.470	14.949	12,331
2025-05-21	15.540	15.790	15.400	15.400	14.882	23,273
2025-05-20	15.540	16.180	15.540	15.660	15.133	20,115
2025-05-16	15.280	15.790	15.280	15.540	15.017	21,420
2025-05-15	15.270	15.470	15.230	15.370	14.853	19,711
2025-05-14	15.750	15.750	15.330	15.335	14.819	11,792

← NewerPage 6 of 21 · 1,259 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.