Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 4.910
-0.340 (-6.48%)
Nov 14, 2025, 2:38 PM EST
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Nov 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 1,700 |
| 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 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| 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 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 540 |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.30% | 100 |
| Oct 9, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 8, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 6, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 2, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Oct 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Sep 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 2 |
| 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 | - | - |