Medical Facilities Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	15.620	15.960	15.620	15.730	15.026	81,975
2024-11-18	15.860	16.350	15.700	15.940	15.227	98,326
2024-11-15	15.770	16.210	15.330	15.870	15.160	176,440
2024-11-14	15.880	16.700	15.770	16.260	15.533	178,888
2024-11-13	14.950	15.340	14.950	15.070	14.396	58,234
2024-11-12	14.560	15.040	14.560	14.990	14.319	34,505
2024-11-11	14.230	14.610	14.230	14.610	13.956	57,850
2024-11-08	14.660	14.700	14.280	14.320	13.679	41,743
2024-11-07	14.500	15.100	14.470	14.680	14.023	82,269
2024-11-06	14.560	14.780	14.560	14.680	14.023	42,320
2024-11-05	14.470	14.670	14.470	14.660	14.004	48,210
2024-11-04	14.400	14.650	14.400	14.570	13.918	35,137
2024-11-01	14.570	14.580	14.400	14.420	13.775	33,670
2024-10-31	14.560	14.610	14.500	14.500	13.851	39,155
2024-10-30	14.500	14.650	14.500	14.550	13.899	51,472
2024-10-29	14.480	14.620	14.470	14.550	13.899	63,183
2024-10-28	14.780	14.780	14.550	14.620	13.966	28,185
2024-10-25	14.750	14.900	14.750	14.880	14.214	20,351
2024-10-24	14.690	14.880	14.570	14.880	14.214	25,374
2024-10-23	14.850	14.850	14.620	14.690	14.033	32,218
2024-10-22	14.840	14.940	14.760	14.910	14.243	45,444
2024-10-21	14.620	14.890	14.620	14.890	14.224	38,914
2024-10-18	14.740	14.790	14.650	14.750	14.090	55,775
2024-10-17	14.650	14.870	14.590	14.830	14.167	80,768
2024-10-16	14.500	14.720	14.440	14.590	13.937	86,312
2024-10-15	14.210	14.430	14.200	14.400	13.756	39,398
2024-10-11	14.070	14.420	13.890	14.270	13.632	75,043
2024-10-10	13.970	14.180	13.940	13.980	13.355	44,079
2024-10-09	13.810	14.100	13.810	14.020	13.393	56,059
2024-10-08	13.310	14.060	13.310	14.010	13.383	29,997
2024-10-07	13.280	13.720	13.280	13.700	13.087	31,000
2024-10-04	12.980	13.650	12.980	13.440	12.839	41,598
2024-10-03	13.100	13.220	12.980	13.130	12.543	24,676
2024-10-02	13.130	13.280	13.130	13.230	12.638	14,452
2024-10-01	13.410	13.520	13.090	13.320	12.724	47,640
2024-09-30	13.510	13.520	13.410	13.490	12.887	14,695
2024-09-27	13.650	13.650	13.370	13.550	12.944	46,481
2024-09-26	13.850	13.850	13.630	13.720	13.020	15,839
2024-09-25	13.950	13.960	13.690	13.830	13.125	22,938
2024-09-24	13.810	14.120	13.810	14.000	13.286	49,705
2024-09-23	13.950	14.030	13.890	14.020	13.305	23,792
2024-09-20	13.940	14.020	13.820	13.880	13.172	27,583
2024-09-19	13.890	14.010	13.880	13.990	13.277	10,446
2024-09-18	13.690	14.030	13.690	13.890	13.182	48,864
2024-09-17	13.640	13.740	13.540	13.720	13.020	21,286
2024-09-16	13.540	13.710	13.540	13.680	12.982	20,501
2024-09-13	13.590	13.700	13.580	13.590	12.897	14,373
2024-09-12	13.180	13.590	13.180	13.580	12.887	10,051
2024-09-11	13.330	13.440	13.060	13.440	12.755	22,921
2024-09-10	13.260	13.490	13.260	13.380	12.698	12,215
2024-09-09	13.410	13.650	13.340	13.400	12.717	32,338
2024-09-06	13.470	13.520	13.340	13.370	12.688	12,887
2024-09-05	13.740	13.920	13.530	13.530	12.840	14,001
2024-09-04	13.350	13.880	13.350	13.880	13.172	19,654
2024-09-03	14.000	14.100	13.650	13.650	12.954	24,692
2024-08-30	13.880	14.010	13.830	13.860	13.153	25,903
2024-08-29	13.980	14.080	13.940	13.950	13.239	14,999
2024-08-28	14.050	14.050	13.810	13.900	13.191	22,313
2024-08-27	13.950	14.100	13.910	14.000	13.286	30,475
2024-08-26	13.740	14.110	13.740	13.940	13.229	39,825

← NewerPage 9 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.