Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 5.50
0.00 (0.00%)
Jun 27, 2025, 9:09 AM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 500 |
| 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 |
| Jun 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 12.29% | 700 |
| May 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| May 26, 2025 | 5.10 | 5.10 | 4.15 | 4.15 | 3.81 | -23.43% | 5,600 |
| May 23, 2025 | 5.30 | 5.42 | 5.20 | 5.42 | 4.98 | 6.69% | 4,040 |
| May 22, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.66 | - | - |
| May 21, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 4.66 | - | 701 |
| May 20, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.66 | 1.60% | 600 |
| May 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | - | - |
| May 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | - | - |
| May 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | - | - |
| May 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | - | - |
| May 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.59 | 1.63% | 600 |
| May 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.52 | - | - |
| May 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.52 | 3.36% | 400 |
| May 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.37 | - | - |
| May 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.37 | - | - |
| May 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.37 | - | - |
| May 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.37 | 2.15% | 600 |
| May 1, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.28 | - | - |
| Apr 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.28 | 0.22% | 400 |
| Apr 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.27 | -0.85% | 300 |
| Apr 28, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.31 | 1.96% | 600 |
| Apr 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.22 | -4.96% | 700 |
| Apr 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |
| Apr 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |
| Apr 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |
| Apr 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |
| Apr 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |