Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.830	17.140	16.755	17.050	16.383	141,442
2025-02-13	16.950	17.000	16.650	16.780	16.124	41,033
2025-02-12	16.850	17.045	16.850	17.020	16.354	119,926
2025-02-11	16.800	16.930	16.700	16.900	16.239	52,102
2025-02-10	16.670	17.090	16.670	16.980	16.316	106,879
2025-02-07	16.550	16.940	16.550	16.940	16.277	81,618
2025-02-06	16.540	17.000	16.430	16.500	15.855	107,716
2025-02-05	16.500	16.590	16.460	16.590	15.941	70,587
2025-02-04	16.470	16.640	16.450	16.490	15.845	117,938
2025-02-03	15.900	16.640	15.900	16.470	15.826	70,564
2025-01-31	16.330	16.550	16.330	16.450	15.807	54,896
2025-01-30	16.450	16.550	16.440	16.460	15.816	54,942
2025-01-29	16.410	16.550	16.410	16.420	15.778	32,639
2025-01-28	16.450	16.600	16.390	16.390	15.749	21,909
2025-01-27	16.460	16.510	16.350	16.450	15.807	27,948
2025-01-24	16.400	16.550	16.400	16.470	15.826	37,751
2025-01-23	16.500	16.540	16.310	16.500	15.855	46,117
2025-01-22	16.460	16.590	16.460	16.500	15.855	25,192
2025-01-21	16.400	16.650	16.400	16.550	15.903	38,291
2025-01-20	16.650	16.770	16.500	16.500	15.855	46,794
2025-01-17	16.150	16.870	16.150	16.710	16.056	320,894
2025-01-16	15.400	15.760	15.400	15.500	14.894	35,785
2025-01-15	15.740	15.970	15.490	15.550	14.942	39,745
2025-01-14	15.490	15.750	15.490	15.630	15.019	23,126
2025-01-13	15.740	15.800	15.490	15.490	14.884	24,408
2025-01-10	15.860	15.870	15.640	15.740	15.124	22,961
2025-01-09	15.620	15.980	15.550	15.960	15.336	21,922
2025-01-08	15.740	15.820	15.600	15.770	15.153	35,905
2025-01-07	15.010	15.510	15.010	15.460	14.855	35,659
2025-01-06	15.350	15.460	15.090	15.200	14.605	36,096
2025-01-03	15.450	15.520	15.280	15.410	14.807	20,296
2025-01-02	15.570	15.650	15.340	15.410	14.807	21,234
2024-12-31	15.330	15.650	15.330	15.610	14.999	12,909
2024-12-30	15.510	15.520	15.150	15.390	14.702	25,065
2024-12-27	15.710	15.710	15.490	15.530	14.835	16,972
2024-12-24	15.510	15.830	15.510	15.710	15.007	28,030
2024-12-23	15.750	15.750	15.430	15.510	14.816	18,444
2024-12-20	15.370	15.920	15.370	15.620	14.921	32,272
2024-12-19	15.400	16.320	15.400	15.670	14.969	39,136
2024-12-18	15.900	16.680	15.700	15.760	15.055	54,760
2024-12-17	15.980	16.020	15.770	15.880	15.170	25,399
2024-12-16	15.800	16.520	15.800	15.980	15.265	47,985
2024-12-13	15.650	15.680	15.420	15.430	14.740	38,492
2024-12-12	15.900	15.950	15.610	15.610	14.912	47,489
2024-12-11	15.570	15.940	15.570	15.760	15.055	23,694
2024-12-10	15.560	15.670	15.460	15.530	14.835	37,862
2024-12-09	15.530	15.870	15.500	15.550	14.854	49,778
2024-12-06	15.610	15.900	15.510	15.530	14.835	26,589
2024-12-05	15.610	16.000	15.610	15.800	15.093	33,461
2024-12-04	15.900	16.150	15.830	16.050	15.332	40,534
2024-12-03	15.440	16.000	15.430	15.890	15.179	62,499
2024-12-02	15.600	15.700	15.350	15.470	14.778	68,857
2024-11-29	15.760	15.850	15.550	15.700	14.998	25,850
2024-11-28	16.040	16.040	15.750	15.770	15.065	28,131
2024-11-27	16.200	16.250	15.900	16.040	15.322	25,137
2024-11-26	16.210	16.300	15.920	15.990	15.275	36,098
2024-11-25	15.860	16.300	15.860	16.180	15.456	68,359
2024-11-22	15.440	15.870	15.390	15.870	15.160	60,683
2024-11-21	15.420	15.630	15.400	15.440	14.749	55,321
2024-11-20	15.760	15.810	15.520	15.550	14.854	58,487

← NewerPage 8 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.