Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 5.26
-0.14 (-2.59%)
Feb 6, 2026, 4:10 PM EST
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | -2.59% | 300 |
| Jan 23, 2026 | 5.16 | 5.40 | 5.07 | 5.40 | 5.35 | 3.05% | 6,906 |
| Jan 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | -2.96% | 100 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | - | 120 |
| Jan 9, 2026 | 5.27 | 5.40 | 5.27 | 5.40 | 5.35 | 4.05% | 3,600 |
| Jan 8, 2026 | 5.35 | 5.35 | 5.19 | 5.19 | 5.14 | -2.63% | 300 |
| Jan 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - | 900 |
| Dec 23, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.37% | 300 |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.93% | 200 |
| Dec 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.19% | 200 |
| Nov 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | 1.89% | 400 |
| Nov 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 3.52% | 1,001 |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.06 | 4.07% | 900 |
| Nov 14, 2025 | 5.00 | 5.00 | 4.70 | 4.91 | 4.86 | -6.48% | 9,911 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 4.79% | 100 |
| Nov 10, 2025 | 5.35 | 5.35 | 4.70 | 5.01 | 4.96 | -6.36% | 1,700 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.94% | 4,100 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.95% | 3,500 |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - | 200 |
| Nov 3, 2025 | 5.48 | 5.48 | 5.25 | 5.25 | 5.20 | -4.37% | 1,501 |
| Oct 31, 2025 | 5.16 | 5.49 | 5.16 | 5.49 | 5.44 | 9.80% | 600 |
| Oct 30, 2025 | 5.35 | 5.35 | 4.38 | 5.00 | 4.95 | -6.54% | 8,000 |
| Oct 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.94% | 1,900 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -0.56% | 1,000 |
| Oct 27, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -2.91% | 100 |
| Oct 24, 2025 | 5.33 | 5.49 | 5.33 | 5.49 | 5.44 | 4.57% | 600 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - | 3,100 |
| Oct 22, 2025 | 5.16 | 5.40 | 5.16 | 5.25 | 5.20 | 5.00% | 2,200 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -5.66% | 540 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | -1.30% | 100 |
| Sep 22, 2025 | 5.21 | 5.37 | 5.21 | 5.37 | 5.32 | 3.27% | 300 |
| Sep 19, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | 5.15 | -6.98% | 300 |
| Sep 18, 2025 | 5.36 | 5.59 | 5.36 | 5.59 | 5.53 | 6.48% | 1,000 |
| Sep 15, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.20 | 0.77% | 300 |
| Sep 4, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.16 | 2.16% | 1,301 |
| Aug 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | -9.73% | 100 |
| Aug 25, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.59 | 2.73% | 2,104 |
| Aug 19, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | 5.39 | 3.77% | 2,100 |
| Aug 13, 2025 | 5.26 | 5.30 | 5.26 | 5.30 | 5.20 | 3.11% | 2,000 |
| Aug 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | -3.02% | 200 |
| Aug 6, 2025 | 5.16 | 5.30 | 5.16 | 5.30 | 5.20 | 4.33% | 201 |
| Aug 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | -1.55% | 100 |