Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 4.660
+0.510 (12.29%)
Jun 2, 2025, 12:59 PM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.44 | - | - |
| Apr 15, 2025 | 4.60 | 4.84 | 4.60 | 4.84 | 4.44 | -1.63% | 1,149 |
| Apr 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.52 | - | - |
| Apr 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.52 | 4.02% | 100 |
| Apr 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.34 | - | - |
| Apr 9, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.34 | - | - |
| Apr 8, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.34 | - | - |
| Apr 7, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.34 | - | - |
| Apr 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.34 | 1.72% | 2,002 |
| Apr 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.27 | - | - |
| Apr 2, 2025 | 5.12 | 5.12 | 4.60 | 4.65 | 4.27 | -12.26% | 1,400 |
| Apr 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | - | - |
| Mar 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 4.87 | -0.75% | 2,200 |
| Mar 19, 2025 | 5.14 | 5.34 | 5.14 | 5.34 | 4.90 | 7.23% | 1,000 |
| Mar 18, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.57 | -0.40% | 2,900 |