Canada markets closed

Medical Facilities Corporation (MFCSF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.05+0.05 (+0.65%)
At close: 12:26PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20248.058.058.058.058.051,251
Apr 18, 20248.008.008.008.008.001,000
Apr 17, 20247.997.997.997.997.99200
Apr 16, 20247.988.077.988.068.064,300
Apr 15, 20248.028.028.028.028.02500
Apr 12, 20248.008.008.008.008.00200
Apr 11, 20248.158.158.158.158.152,400
Apr 10, 20248.128.158.008.158.1511,700
Apr 09, 20248.008.008.008.008.005,700
Apr 08, 20247.757.757.757.757.75700
Apr 05, 20247.757.757.757.757.752,100
Apr 04, 20247.757.757.757.757.75500
Apr 03, 20247.767.807.757.757.751,200
Apr 02, 20247.677.677.677.677.67200
Apr 01, 20247.737.737.737.737.73800
Mar 28, 20247.767.767.767.767.76600
Mar 27, 20247.607.647.557.647.645,100
Mar 27, 20240.059 Dividend
Mar 26, 20247.617.617.617.617.55-
Mar 25, 20247.627.757.597.617.5514,400
Mar 22, 20247.757.757.757.757.69-
Mar 21, 20247.757.757.757.757.6915,000
Mar 20, 20247.757.757.757.757.69400
Mar 19, 20247.757.777.697.767.704,700
Mar 18, 20247.457.727.457.717.654,000
Mar 15, 20247.467.507.407.457.3910,700
Mar 14, 20247.007.606.937.507.4417,000
Mar 13, 20246.796.926.796.926.874,000
Mar 12, 20246.376.796.376.796.743,100
Mar 11, 20246.686.766.686.706.658,100
Mar 08, 20246.776.796.686.746.6930,900
Mar 07, 20246.846.846.846.846.79-
Mar 06, 20246.896.896.846.846.793,600
Mar 05, 20247.007.006.786.786.733,200
Mar 04, 20247.257.297.257.297.2315,700
Mar 01, 20247.297.337.257.337.278,300
Feb 29, 20247.337.337.337.337.27-
Feb 28, 20247.427.427.337.337.277,000
Feb 27, 20247.427.487.407.437.3719,700
Feb 26, 20247.487.487.487.487.42100
Feb 23, 20247.257.397.257.397.3322,800
Feb 22, 20247.177.267.177.257.1916,100
Feb 21, 20247.087.247.087.247.185,300
Feb 20, 20247.067.067.067.067.01-
Feb 16, 20247.067.067.067.067.01-
Feb 15, 20247.067.067.067.067.01200
Feb 14, 20247.097.097.097.097.04-
Feb 13, 20247.127.127.097.097.044,100
Feb 12, 20247.097.217.097.187.1215,600
Feb 09, 20247.007.007.007.006.95100
Feb 08, 20246.976.976.976.976.921,900
Feb 07, 20246.906.916.856.876.8216,300
Feb 06, 20247.127.126.926.926.872,600
Feb 05, 20247.087.087.067.067.0116,800
Feb 02, 20247.327.327.327.327.26-
Feb 01, 20247.327.327.327.327.26-
Jan 31, 20247.327.327.327.327.26-
Jan 30, 20247.327.327.327.327.26-
Jan 29, 20247.327.327.327.327.26-
Jan 26, 20247.327.327.327.327.26-
Jan 25, 20247.177.327.177.327.266,800
Jan 24, 20247.127.127.097.097.043,800
Jan 23, 20246.716.716.716.716.66500
Jan 22, 20246.746.746.746.746.69400
Jan 19, 20246.726.736.726.736.681,400
Jan 18, 20246.776.786.746.786.7326,700
Jan 17, 20246.706.816.686.776.7233,500
Jan 16, 20247.037.036.776.776.723,000
Jan 12, 20246.776.806.706.706.655,700
Jan 11, 20246.686.686.686.686.63-
Jan 10, 20246.686.686.686.686.63400
Jan 09, 20246.696.696.616.686.6326,400
Jan 08, 20246.566.676.566.676.6221,300
Jan 05, 20246.686.686.646.646.59500
Jan 04, 20246.656.656.616.636.587,000
Jan 03, 20246.696.696.646.646.594,300
Jan 02, 20246.736.746.736.736.683,700
Dec 29, 20236.756.806.756.806.754,300
Dec 28, 20236.766.766.726.736.682,900
Dec 28, 20230.061 Dividend
Dec 27, 20236.716.746.676.706.599,700
Dec 26, 20236.776.776.776.776.66-
Dec 22, 20236.656.806.516.776.6621,200
Dec 21, 20236.636.686.616.666.5512,300
Dec 20, 20236.546.546.506.506.391,600
Dec 19, 20236.576.576.576.576.46-
Dec 18, 20236.676.676.506.576.4613,700
Dec 15, 20236.656.676.656.676.564,300
Dec 14, 20236.706.716.686.686.573,600
Dec 13, 20236.616.656.556.656.549,100
Dec 12, 20236.566.616.526.616.5040,500
Dec 11, 20236.576.586.546.566.4511,300
Dec 08, 20236.606.606.586.596.486,400
Dec 07, 20236.516.636.516.626.5128,100
Dec 06, 20236.576.586.556.556.443,100
Dec 05, 20236.536.596.536.596.482,800
Dec 04, 20236.546.566.536.556.4422,900
Dec 01, 20236.566.566.556.556.44900
Nov 30, 20236.556.566.556.556.446,900
Nov 29, 20236.506.586.506.566.4514,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...