C-DR

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

18:00:05 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	15.61	·	15.80	3.9	15.80	+0.29	1.9	60.0	916	415	15.67 15.84 15.59	17.97 12.30	16:00:00	May 08	15 min RT 2¢
TSX - T	0.1	15.61	·	15.80	3.9	15.80	+0.29	1.9	39.6	605	252	15.67 15.84 15.59	17.97 12.30	16:00:00		15 min
NEO ATS - U						15.82	+0.31	2.0	0.5	8	5	15.72 15.83 15.72		15:35:25		15 min
Alpha - A						15.79	+0.28	1.8	5.5	84	28	15.69 15.84 15.64		15:59:45		15 min
Omega - O						15.69	+0.18	1.2	0.3	5	3	15.69 15.69 15.69		11:44:52		15 min
Pure - P						15.81	+0.30	1.9	0.7	11	9	15.78 15.81 15.69		15:36:55		15 min
Chi-X - X						15.79	+0.28	1.8	4.2	64	31	15.68 15.83 15.62		15:41:23		15 min
CX2 - H						15.75	+0.24	1.5	1.3	20	13	15.60 15.83 15.60		15:50:28		15 min
CXD - D						15.775	+0.265	1.7	0.4	6	8	15.77 15.775 15.71		15:50:28		15 min
TriAct - M						15.51			5.9	90	56			Sep 11/20		15 min
Lynx - Y						15.75	+0.24	1.5	1.6	25	10	15.67 15.82 15.62		15:50:28		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

Show 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 415

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	15.80	0.29	100	53 Morgan Stanley	85 Scotia	KQ
16:00:00	T	15.80	0.29	60	36 Latimer	85 Scotia	Q
16:00:00	T	15.80	0.29	500	53 Morgan Stanley	7 TD Sec	KQ
16:00:00	T	15.80	0.29	100	53 Morgan Stanley	2 RBC	KQ
16:00:00	T	15.80	0.29	100	53 Morgan Stanley	2 RBC	KQ
16:00:00	T	15.80	0.29	100	1 Anonymous	39 Merrill Lynch	KQ
16:00:00	T	15.80	0.29	100	1 Anonymous	85 Scotia	KQ
15:59:55	M	15.80	0.29	4	1 Anonymous	14 Virtu ITG	E
15:59:55	M	15.79	0.28	100	1 Anonymous	2 RBC
15:59:50	A	15.79	0.28	18	79 CIBC	36 Latimer	E

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