C-DR

T:DR - MEDICAL FACILITIES CORPORATION - http://www.medicalfc.com

22:53:15 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
DR - T	0.1	16.15	·	16.25	5.0	16.25	+0.45	2.8	67.2	1,070	445	15.75 16.30 15.75	17.97 12.30	16:00:00	May 08	15 min RT 2¢
TSX - T	0.1	16.15	·	16.25	5.0	16.25	+0.45	2.8	47.4	759	209	15.75 16.30 15.75	17.97 12.30	16:00:00		15 min
NEO ATS - U						16.06	+0.26	1.6	0.3	5	5	16.18 16.18 16.06		15:50:47		15 min
Alpha - A						16.06	+0.26	1.6	5.2	83	12	15.89 16.27 15.89		15:50:47		15 min
Omega - O						16.19	+0.39	2.5	3.9	62	34	15.95 16.27 15.95		15:40:34		15 min
Pure - P						15.80			0.4	6	9			Jun 30		15 min
Chi-X - X						16.20	+0.40	2.5	3.3	53	32	16.05 16.24 16.00		15:59:50		15 min
CX2 - H						16.20	+0.40	2.5	1.5	24	12	16.05 16.24 16.05		15:46:35		15 min
CXD - D						16.23	+0.43	2.7	0.4	6	12	16.01 16.23 16.01		15:14:45		15 min
TriAct - M						15.80			3.2	47	110			Sep 11/20		15 min
Lynx - Y						16.18	+0.38	2.4	1.5	24	8	15.97 16.18 15.97		15:58:47		15 min
CS2 - S						15.80			0.02	0	2			Mar 05		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 445

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	16.25	0.45	100	9 BMO Nesbitt	85 Scotia	KQ
16:00:00	T	16.25	0.45	100	9 BMO Nesbitt	39 Merrill Lynch	KQ
16:00:00	T	16.25	0.45	200	9 BMO Nesbitt	79 CIBC	KQ
16:00:00	T	16.25	0.45	100	9 BMO Nesbitt	79 CIBC	KQ
16:00:00	T	16.25	0.45	100	9 BMO Nesbitt	7 TD Sec	KQ
16:00:00	T	16.25	0.45	6	9 BMO Nesbitt	5 Citadel	Q
16:00:00	T	16.25	0.45	23	2 RBC	5 Citadel	Q
16:00:00	T	16.25	0.45	52	5 Citadel	85 Scotia	Q
16:00:00	T	16.25	0.45	100	53 Morgan Stanley	85 Scotia	KQ
15:59:59	T	16.15	0.35	200	79 CIBC	79 CIBC	K

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2025-05-08 17:30	C:DR	15.15	News Release200	Medical Facilities Corporation Announces Results of 2025 Annual Meeting of Shareholders
2025-05-08 11:30	C:DR	15.16	News Release200	Medical Facilities Corporation Announces Second Quarter Dividend
2025-05-08 07:15	C:DR	15.16	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-05-08 07:09	C:DR	15.16	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-05-08 07:00	C:DR	15.16	News Release200	Medical Facilities Corporation Announces 2025 First Quarter Results
2025-04-24 18:10	C:DR	15.00	News Release200	Medical Facilities to release Q1 results May 8
2025-03-28 22:43	C:DR	15.97	SEDAR Annual Information Form802	SEDAR Annual Information Form
2025-03-21 10:30	C:DR	16.03	News Release200	Medical Facilities Corporation Announces First Quarter Dividend
2025-03-13 07:18	C:DR	16.83	SEDAR MD & A815	SEDAR MD & A
2025-03-13 07:17	C:DR	16.83	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements
2025-03-13 07:00	C:DR	16.83	News Release200	Medical Facilities Corporation Reports Fourth Quarter and FY 2024 Results
2025-03-12 18:53	C:DR	16.83	News Release200	Medical Facilities repurchases 3.37M shares through SIB
2025-03-03 20:52	C:DR	17.73	News Release200	Medical Facilities appoints Brimm, Klaperman directors
2025-02-27 21:10	C:DR	17.62	Miscellaneous270	Medical Facilities share purchase offer amended
2025-02-24 19:10	C:DR	17.11	News Release200	Medical Facilities amends substantial issuer bid
2025-02-20 18:15	C:DR	16.97	News Release200	Medical Facilities to release 2024 results March 13
2025-02-11 16:09	C:DR	16.98	News Release200	Medical Facilities receives relief order for SIB
2025-02-07 18:01	C:DR	16.94	Miscellaneous270	Medical Facilities share purchase offer
2025-01-20 08:06	C:DR	16.71	SEDAR Issuer Bid Circular814	SEDAR Issuer Bid Circular
2025-01-17 10:14	C:DR	16.71	News Release200	Medical Facilities arranges substantial issuer bid

Date ET

Symbol

Price

Type

Headline

2025-05-08 17:30

C:DR

15.15

News Release

Medical Facilities Corporation Announces Results of 2025 Annual Meeting of Shareholders

2025-05-08 11:30

C:DR