Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	15.270	15.670	15.270	15.560	15.036	25,347
2025-05-12	15.200	15.680	15.200	15.460	14.939	17,797
2025-05-09	14.590	15.290	14.590	15.200	14.688	42,228
2025-05-08	15.170	15.290	14.900	15.150	14.640	23,636
2025-05-07	14.840	15.270	14.700	15.160	14.650	56,942
2025-05-06	15.000	15.000	14.700	14.810	14.311	29,435
2025-05-05	14.670	14.990	14.670	14.920	14.418	12,501
2025-05-02	14.690	15.070	14.670	14.980	14.476	52,816
2025-05-01	14.500	14.810	14.500	14.650	14.157	16,110
2025-04-30	14.710	14.720	14.420	14.550	14.060	33,763
2025-04-29	14.360	14.885	14.360	14.810	14.311	20,182
2025-04-28	15.150	15.150	14.450	14.550	14.060	39,210
2025-04-25	14.960	15.130	14.950	15.000	14.495	31,931
2025-04-24	14.940	15.030	14.880	15.000	14.495	23,289
2025-04-23	14.860	15.090	14.850	14.920	14.418	32,851
2025-04-22	15.030	15.060	14.830	14.830	14.331	17,969
2025-04-21	14.950	15.070	14.860	14.860	14.360	27,833
2025-04-17	15.400	15.400	14.980	15.040	14.534	43,831
2025-04-16	15.500	15.500	15.210	15.250	14.737	30,685
2025-04-15	15.740	15.740	15.510	15.600	15.075	23,531
2025-04-14	15.790	15.790	15.350	15.600	15.075	50,602
2025-04-11	15.000	15.480	14.940	15.480	14.959	53,994
2025-04-10	15.460	15.460	14.960	15.100	14.592	44,467
2025-04-09	15.190	15.790	14.890	15.600	15.075	90,311
2025-04-08	15.570	15.710	14.990	15.200	14.688	91,718
2025-04-07	14.450	15.480	14.280	15.240	14.727	137,793
2025-04-04	15.910	15.940	15.220	15.260	14.746	72,260
2025-04-03	16.530	16.530	15.910	15.940	15.403	80,903
2025-04-02	16.550	16.700	16.180	16.690	16.128	25,564
2025-04-01	16.560	17.080	16.440	16.590	16.031	131,849
2025-03-31	15.590	16.750	15.590	16.710	16.147	80,280
2025-03-28	15.930	16.150	15.930	15.970	15.345	34,317
2025-03-27	16.200	16.230	15.920	15.920	15.297	65,865
2025-03-26	16.230	16.380	16.140	16.240	15.605	57,519
2025-03-25	15.840	16.130	15.760	16.100	15.470	82,890
2025-03-24	15.600	15.890	15.570	15.780	15.163	80,008
2025-03-21	16.110	16.110	15.720	15.790	15.172	101,070
2025-03-20	15.830	16.050	15.760	16.030	15.403	155,041
2025-03-19	15.030	15.940	15.030	15.890	15.268	84,644
2025-03-18	15.350	15.480	14.990	15.030	14.442	72,062
2025-03-17	15.240	15.490	15.070	15.350	14.750	102,401
2025-03-14	15.450	15.610	15.125	15.260	14.663	112,399
2025-03-13	16.850	17.090	15.370	15.380	14.778	204,257
2025-03-12	17.270	17.300	16.830	16.830	16.172	47,782
2025-03-11	16.790	17.520	16.790	17.310	16.633	100,315
2025-03-10	17.290	17.290	16.570	16.850	16.191	225,546
2025-03-07	17.230	17.410	17.220	17.310	16.633	402,191
2025-03-06	17.320	17.650	17.170	17.270	16.594	209,912
2025-03-05	17.500	17.730	17.410	17.480	16.796	179,056
2025-03-04	17.630	17.750	16.300	17.510	16.825	102,235
2025-03-03	17.860	17.970	17.530	17.730	17.037	137,835
2025-02-28	17.580	17.940	17.450	17.900	17.200	106,906
2025-02-27	17.760	17.790	17.590	17.620	16.931	80,610
2025-02-26	17.750	17.920	17.650	17.750	17.056	111,995
2025-02-25	17.390	17.900	17.390	17.790	17.094	450,801
2025-02-24	17.150	17.450	17.040	17.110	16.441	179,662
2025-02-21	16.860	17.040	16.770	17.030	16.364	155,554
2025-02-20	17.000	17.020	16.860	16.970	16.306	96,341
2025-02-19	16.920	17.140	16.920	17.000	16.335	73,940
2025-02-18	17.050	17.150	16.940	17.000	16.335	111,727

← NewerPage 7 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.