Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 5.37
0.00 (0.00%)
Sep 25, 2025, 4:10 PM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 23, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| 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 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.77% | 300 |
| Sep 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 11, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 8, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 5, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Sep 4, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.16% | 1,301 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | 100 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 25, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 2,104 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Aug 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Aug 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Aug 19, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.45 | 3.77% | 2,100 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 13, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.25 | 3.11% | 2,000 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | - | - |
| Aug 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | - | - |
| Aug 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.09 | -3.02% | 200 |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - | - |
| Aug 6, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.25 | 4.33% | 201 |
| Aug 5, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | - | - |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | -1.55% | 100 |
| Jul 31, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | - | - |
| Jul 30, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | - | - |
| Jul 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.11 | - | - |
| 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 24, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | - |
| Jul 23, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | - |
| Jul 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | - |
| Jul 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | - |
| Jul 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | - | - |
| Jul 17, 2025 | 5.30 | 5.30 | 5.06 | 5.06 | 5.01 | -5.77% | 300 |