Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 5.00
+0.08 (1.63%)
May 12, 2025, 11:58 AM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 600 |
| May 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.36% | 400 |
| May 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| May 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| May 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| May 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | 600 |
| May 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 400 |
| Apr 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.85% | 300 |
| Apr 28, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 1.96% | 600 |
| Apr 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.96% | 1,149 |
| Apr 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 15, 2025 | 4.60 | 4.84 | 4.60 | 4.84 | 4.84 | -1.63% | 1,149 |
| Apr 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 97 |
| Apr 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.02% | 100 |
| Apr 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Apr 9, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Apr 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Apr 7, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 2,002 |
| Apr 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.72% | 2,002 |
| Apr 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,400 |
| Apr 2, 2025 | 5.12 | 5.12 | 4.60 | 4.65 | 4.65 | -12.26% | 1,400 |
| Apr 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 25 |
| Mar 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 2,200 |
| Mar 19, 2025 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 7.23% | 1,000 |
| Mar 18, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | -0.40% | 2,900 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 2,000 |
| Mar 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,700 |
| Mar 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Mar 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 1,800 |
| Mar 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 103 |
| Mar 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 103 |
| Mar 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |