Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 5.30
+0.16 (3.11%)
Aug 14, 2025, 4:10 PM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 13, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 3.11% | 2,000 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Aug 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Aug 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -3.02% | 200 |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 6, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 4.33% | 201 |
| Aug 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | 100 |
| Jul 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 30, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jul 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.20% | 100 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | 100 |
| Jul 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 17, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.06 | -5.77% | 300 |
| Jul 16, 2025 | 5.01 | 5.41 | 5.01 | 5.37 | 5.37 | 7.19% | 1,200 |
| Jul 15, 2025 | 4.93 | 5.17 | 4.93 | 5.01 | 5.01 | 4.38% | 4,500 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -12.73% | 500 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 500 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 23, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 2,500 |
| Jun 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 400 |
| Jun 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 11, 2025 | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | 1.52% | 1,929 |
| Jun 10, 2025 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 3.74% | 1,625 |
| Jun 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 6, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jun 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1 |
| Jun 4, 2025 | 4.85 | 5.08 | 4.82 | 5.08 | 5.08 | 9.01% | 1,800 |