Madison Pacific Properties Inc. (TSX: MPC)
Canada
· Delayed Price · Currency is CAD 5.31
0.00 (0.00%)
Dec 20, 2024, 2:51 PM EST
TSX: MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 5,500 |
| Dec 19, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.73% | 6,200 |
| Dec 18, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% | 3,300 |
| Dec 17, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Dec 16, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | 100 |
| Dec 13, 2024 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 3.20% | 900 |
| Dec 12, 2024 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -2.91% | 1,100 |
| Dec 11, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Dec 10, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.65% | 100 |
| Dec 9, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.80% | 300 |
| Dec 6, 2024 | 5.14 | 5.14 | 5.00 | 5.00 | 5.00 | -6.02% | 1,500 |
| Dec 5, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.30% | 400 |
| Dec 4, 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | -4.63% | 200 |
| Dec 3, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 2, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 29, 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 1.89% | 500 |
| Nov 28, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,000 |
| Nov 20, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,000 |
| Nov 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 18, 2024 | 5.44 | 5.44 | 5.30 | 5.30 | 5.30 | -3.99% | 400 |
| Nov 15, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Nov 14, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Nov 13, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% | 100 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 100 |
| Nov 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 8, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 400 |
| Nov 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 6, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 5, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 4, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -3.06% | 200 |
| Nov 1, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Oct 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Oct 30, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Oct 29, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Oct 28, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Oct 25, 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -3.61% | 200 |
| Oct 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 23, 2024 | 6.26 | 6.34 | 6.10 | 6.10 | 6.10 | -0.97% | 900 |
| Oct 22, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Oct 21, 2024 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 0.33% | 1,200 |
| Oct 18, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.29% | 100 |
| Oct 17, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Oct 16, 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 1.63% | 1,500 |
| Oct 15, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.61% | 1,500 |
| Oct 11, 2024 | 6.06 | 6.26 | 6.06 | 6.22 | 6.22 | 5.25% | 600 |
| Oct 10, 2024 | 7.00 | 7.08 | 5.91 | 5.91 | 5.91 | -5.44% | 5,600 |
| Oct 9, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 2,000 |
| Oct 8, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 7, 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 1.67% | 1,700 |
| Oct 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 3, 2024 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 1.87% | 1,000 |
| Oct 2, 2024 | 5.44 | 5.89 | 5.44 | 5.89 | 5.89 | 9.89% | 700 |
| Oct 1, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 30, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 27, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 26, 2024 | 5.26 | 5.36 | 5.20 | 5.36 | 5.36 | 3.47% | 1,000 |
| Sep 25, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 24, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 300 |
| Sep 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 300 |
| Sep 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 19, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Sep 18, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% | 100 |
| Sep 17, 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 2.00% | 2,233 |
| Sep 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 3,700 |
| Sep 12, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | 100 |
| Sep 11, 2024 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 5.31% | 200 |
| Sep 10, 2024 | 5.19 | 5.19 | 4.90 | 4.90 | 4.90 | -6.84% | 1,200 |
| Sep 9, 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 5.20% | 200 |
| Sep 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 4,301 |
| Sep 4, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.58% | 100 |
| Sep 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% | 800 |
| Aug 30, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 29, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 28, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | 1,000 |
| Aug 27, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -1.73% | 1,700 |
| Aug 26, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 23, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 22, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 21, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 20, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Aug 19, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | 100 |
| Aug 16, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 15, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 14, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Aug 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - | - |
| Aug 12, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - | - |
| Aug 9, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - | - |
| Aug 8, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - | - |
| Aug 7, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 2.14% | 100 |
| Aug 6, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |
| Aug 2, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |
| Aug 1, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |
| Jul 31, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.10 | - | - |