Madison Pacific Properties Inc. (TSX:MPC)
Canada
· Delayed Price · Currency is CAD 5.30
0.00 (0.00%)
Mar 20, 2025, 1:13 PM EST
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 25 |
| Mar 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% | 2,200 |
| Mar 19, 2025 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 7.23% | 1,000 |
| Mar 18, 2025 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | -0.40% | 2,900 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 2,000 |
| Mar 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,700 |
| Mar 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,000 |
| Mar 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 1,800 |
| Mar 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 103 |
| Mar 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 103 |
| Mar 3, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 25, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | - | 1,300 |
| Feb 24, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 14,400 |
| Feb 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | - |
| Feb 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | - |
| Feb 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | - |
| Feb 18, 2025 | 4.72 | 5.00 | 4.60 | 5.00 | 4.95 | 4.17% | 1,200 |
| Feb 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 1.27% | 200 |
| Feb 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - | - |
| Feb 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - | - |
| Feb 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | - | - |
| Feb 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.69 | -2.07% | 100 |
| Feb 7, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | - |
| Feb 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | - |
| Feb 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | - |
| Feb 4, 2025 | 5.00 | 5.00 | 4.84 | 4.84 | 4.79 | -3.20% | 200 |
| Feb 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | - |
| Jan 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | - | 2,000 |
| Jan 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | 1.21% | 600 |
| Jan 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Jan 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Jan 27, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Jan 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Jan 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -0.40% | 115 |
| Jan 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Jan 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 2.48% | 2,300 |
| Jan 20, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | - |
| Jan 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | - | - |
| Jan 16, 2025 | 4.88 | 5.12 | 4.84 | 4.84 | 4.79 | -2.42% | 900 |
| Jan 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Jan 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |
| Jan 13, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | - | - |