Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 5.21
+0.11 (2.16%)
Sep 5, 2025, 9:07 AM EDT
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jul 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | 500 |
| Jun 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | - | - |