Medical Facilities Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.600 | 14.620 | 14.320 | 14.320 | 14.320 | 21,943 |
| 2026-10-16 | 14.750 | 14.750 | 14.530 | 14.600 | 14.600 | 14,834 |
| 2026-10-15 | 14.580 | 14.770 | 14.580 | 14.770 | 14.770 | 7,800 |
| 2026-10-14 | 14.630 | 14.740 | 14.550 | 14.580 | 14.580 | 20,300 |
| 2026-10-13 | 14.880 | 14.900 | 14.650 | 14.650 | 14.650 | 25,200 |
| 2026-10-09 | 14.980 | 14.980 | 14.720 | 14.880 | 14.880 | 26,600 |
| 2026-10-08 | 15.300 | 15.300 | 14.850 | 14.940 | 14.940 | 10,200 |
| 2026-10-07 | 14.970 | 15.070 | 14.850 | 14.900 | 14.900 | 26,500 |
| 2026-10-06 | 15.190 | 15.220 | 14.990 | 15.000 | 15.000 | 11,700 |
| 2026-10-05 | 15.030 | 15.220 | 14.910 | 15.180 | 15.180 | 22,300 |
| 2026-10-02 | 15.220 | 15.220 | 15.000 | 15.070 | 15.070 | 5,000 |
| 2026-10-01 | 14.980 | 15.160 | 14.880 | 15.150 | 15.150 | 18,800 |
| 2026-09-30 | 14.970 | 15.270 | 14.970 | 15.100 | 15.010 | 15,100 |
| 2026-09-29 | 15.250 | 15.250 | 14.950 | 15.030 | 14.940 | 32,800 |
| 2026-09-28 | 14.970 | 15.000 | 14.900 | 15.000 | 14.911 | 34,900 |
| 2026-09-25 | 14.960 | 15.030 | 14.920 | 15.030 | 14.940 | 8,723 |
| 2026-09-24 | 14.920 | 14.960 | 14.800 | 14.930 | 14.841 | 13,280 |
| 2026-09-23 | 15.040 | 15.395 | 14.850 | 14.880 | 14.791 | 15,001 |
| 2026-09-22 | 15.290 | 15.370 | 15.080 | 15.080 | 14.990 | 58,714 |
| 2026-09-21 | 15.090 | 15.255 | 14.850 | 15.100 | 15.010 | 25,021 |
| 2026-09-18 | 15.300 | 15.430 | 15.020 | 15.020 | 14.931 | 98,457 |
| 2026-09-17 | 15.440 | 15.490 | 15.250 | 15.300 | 15.209 | 58,790 |
| 2026-09-16 | 15.370 | 15.500 | 15.320 | 15.420 | 15.328 | 15,294 |
| 2026-09-15 | 15.450 | 15.470 | 15.250 | 15.370 | 15.278 | 42,977 |
| 2026-09-14 | 15.300 | 15.600 | 15.300 | 15.450 | 15.358 | 26,332 |
| 2026-09-11 | 15.340 | 15.390 | 15.180 | 15.390 | 15.298 | 13,489 |
| 2026-09-10 | 15.070 | 15.220 | 14.950 | 15.100 | 15.010 | 20,296 |
| 2026-09-09 | 15.400 | 15.400 | 14.910 | 15.050 | 14.960 | 32,562 |
| 2026-09-08 | 15.350 | 15.560 | 15.100 | 15.210 | 15.119 | 64,854 |
| 2026-09-04 | 15.230 | 15.450 | 15.150 | 15.420 | 15.328 | 16,237 |
| 2026-09-03 | 15.170 | 15.320 | 14.990 | 15.270 | 15.179 | 14,078 |
| 2026-09-02 | 15.110 | 15.580 | 15.110 | 15.170 | 15.080 | 17,078 |
| 2026-09-01 | 15.440 | 15.470 | 15.110 | 15.110 | 15.020 | 30,212 |
| 2026-08-31 | 15.510 | 15.650 | 15.440 | 15.520 | 15.428 | 33,453 |
| 2026-08-28 | 15.650 | 15.900 | 15.400 | 15.450 | 15.358 | 38,090 |
| 2026-08-27 | 15.650 | 15.800 | 15.540 | 15.720 | 15.626 | 38,362 |
| 2026-08-26 | 15.580 | 15.770 | 15.580 | 15.730 | 15.636 | 23,078 |
| 2026-08-25 | 15.530 | 15.730 | 15.500 | 15.600 | 15.507 | 8,098 |
| 2026-08-24 | 15.520 | 15.640 | 15.340 | 15.550 | 15.457 | 34,002 |
| 2026-08-21 | 15.640 | 15.670 | 15.420 | 15.640 | 15.547 | 35,456 |
| 2026-08-20 | 15.730 | 15.810 | 15.520 | 15.640 | 15.547 | 51,718 |
| 2026-08-19 | 15.680 | 15.910 | 15.640 | 15.730 | 15.636 | 45,556 |
| 2026-08-18 | 15.490 | 15.660 | 15.350 | 15.560 | 15.467 | 53,007 |
| 2026-08-17 | 15.490 | 15.790 | 15.200 | 15.410 | 15.318 | 45,880 |
| 2026-08-14 | 15.000 | 15.510 | 15.000 | 15.370 | 15.278 | 113,215 |
| 2026-08-13 | 14.870 | 15.110 | 14.690 | 14.810 | 14.722 | 89,852 |
| 2026-08-12 | 15.150 | 15.150 | 14.730 | 14.780 | 14.692 | 50,899 |
| 2026-08-11 | 15.490 | 15.490 | 14.980 | 15.020 | 14.931 | 79,336 |
| 2026-08-10 | 15.190 | 15.320 | 14.670 | 15.150 | 15.060 | 92,593 |
| 2026-08-07 | 16.180 | 16.180 | 15.050 | 15.180 | 15.090 | 133,188 |
| 2026-08-06 | 17.200 | 17.200 | 15.900 | 16.200 | 16.103 | 110,849 |
| 2026-08-05 | 17.560 | 17.560 | 17.250 | 17.280 | 17.177 | 10,661 |
| 2026-08-04 | 17.350 | 17.600 | 17.120 | 17.360 | 17.257 | 30,863 |
| 2026-07-31 | 17.750 | 17.760 | 17.420 | 17.460 | 17.356 | 19,702 |
| 2026-07-30 | 17.830 | 17.850 | 17.520 | 17.610 | 17.505 | 41,719 |
| 2026-07-29 | 18.010 | 18.030 | 17.850 | 17.850 | 17.744 | 12,137 |
| 2026-07-28 | 18.000 | 18.200 | 17.870 | 18.100 | 17.992 | 22,259 |
| 2026-07-27 | 17.900 | 18.220 | 17.900 | 18.040 | 17.933 | 14,479 |
| 2026-07-24 | 17.780 | 17.990 | 17.780 | 17.910 | 17.803 | 15,323 |
| 2026-07-23 | 17.930 | 18.020 | 17.900 | 17.900 | 17.793 | 4,834 |
Page 1 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.