Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 5.40
+0.01 (0.19%)
At close: Dec 2, 2025
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% | 200 |
| Nov 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.89% | 400 |
| Nov 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.52% | 1,001 |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.07% | 900 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.70 | 4.91 | 4.91 | -6.48% | 9,911 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.79% | 100 |
| Nov 10, 2025 | 5.35 | 5.35 | 4.70 | 5.01 | 5.01 | -6.36% | 1,700 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 4,100 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 3,500 |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 200 |
| Nov 3, 2025 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | -4.37% | 1,501 |
| Oct 31, 2025 | 5.16 | 5.49 | 5.16 | 5.49 | 5.49 | 9.80% | 600 |
| Oct 30, 2025 | 5.35 | 5.35 | 4.38 | 5.00 | 5.00 | -6.54% | 8,000 |
| Oct 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 1,900 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% | 1,000 |
| Oct 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.91% | 100 |
| Oct 24, 2025 | 5.33 | 5.49 | 5.33 | 5.49 | 5.49 | 4.57% | 600 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3,100 |
| Oct 22, 2025 | 5.16 | 5.40 | 5.16 | 5.25 | 5.25 | 5.00% | 2,200 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 540 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.30% | 100 |
| Sep 22, 2025 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 3.27% | 300 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -6.98% | 300 |
| Sep 18, 2025 | 5.36 | 5.59 | 5.36 | 5.59 | 5.59 | 6.48% | 1,000 |
| Sep 15, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.77% | 300 |
| Sep 4, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.16% | 1,301 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | 100 |
| Aug 25, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 2,104 |
| Aug 19, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.45 | 3.77% | 2,100 |
| Aug 13, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.25 | 3.11% | 2,000 |
| Aug 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | -3.02% | 200 |
| Aug 6, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.25 | 4.33% | 201 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | -1.55% | 100 |
| Jul 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | 3.20% | 100 |
| Jul 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -1.19% | 100 |
| Jul 17, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.01 | -5.77% | 300 |
| Jul 16, 2025 | 5.01 | 5.41 | 5.01 | 5.37 | 5.32 | 7.19% | 1,200 |
| Jul 15, 2025 | 4.93 | 5.17 | 4.93 | 5.01 | 4.96 | 4.38% | 4,500 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | -12.73% | 500 |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 500 |
| Jun 23, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.45 | - | 2,000 |
| Jun 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | 1.85% | 2,500 |
| Jun 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.93% | 400 |
| Jun 11, 2025 | 5.31 | 5.35 | 5.31 | 5.35 | 5.30 | 1.52% | 1,929 |
| Jun 10, 2025 | 5.24 | 5.27 | 5.24 | 5.27 | 5.22 | 3.74% | 1,625 |
| Jun 4, 2025 | 4.85 | 5.08 | 4.82 | 5.08 | 5.03 | 9.01% | 1,800 |