Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 5.00
+0.29 (6.16%)
Sep 4, 2026, 9:30 AM EST
TSX:MPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | - | 1,635 |
| Aug 27, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.16% | 5,000 |
| Aug 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.72 | - | 4,001 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.72 | 0.21% | 2,521 |
| Aug 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | - | 2,100 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | -1.65% | 101 |
| Aug 17, 2026 | 4.90 | 5.00 | 4.84 | 4.84 | 4.79 | 1.89% | 2,100 |
| Aug 12, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.70 | -5.19% | 3,500 |
| Aug 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | - | 101 |
| Jul 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -1.57% | 101 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.09 | 5.09 | 5.03 | 7.16% | 270 |
| Jul 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 3,500 |
| Jul 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 2,500 |
| Jul 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 100 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 2,500 |
| Jul 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 3,001 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 4,500 |
| Jul 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 3,000 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 2,511 |
| Jul 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 6,001 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 1,100 |
| Jun 29, 2026 | 5.23 | 5.23 | 4.75 | 4.75 | 4.70 | - | 2,342 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -1.25% | 200 |
| Jun 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | -1.84% | 100 |
| Jun 19, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.85 | -3.92% | 4,700 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -2.67% | 100 |
| Jun 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | - | 700 |
| Jun 11, 2026 | 4.95 | 5.24 | 4.95 | 5.24 | 5.18 | 4.80% | 2,500 |
| Jun 9, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 4.94 | -5.12% | 2,600 |
| Jun 4, 2026 | 5.11 | 5.27 | 5.11 | 5.27 | 5.21 | 4.77% | 300 |
| Jun 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.97 | 1.62% | 300 |
| May 29, 2026 | 4.79 | 4.95 | 4.60 | 4.95 | 4.90 | - | 600 |
| May 28, 2026 | 4.64 | 4.95 | 4.63 | 4.95 | 4.90 | -6.60% | 2,900 |
| May 1, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.24 | 3.31% | 401 |
| Apr 28, 2026 | 5.05 | 5.13 | 5.05 | 5.13 | 5.07 | 3.22% | 200 |
| Apr 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | 3.33% | 101 |
| Apr 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | - | 101 |
| Apr 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | - | 500 |
| Apr 13, 2026 | 4.81 | 5.11 | 4.81 | 4.81 | 4.76 | 3.44% | 544 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 0.87% | 108 |
| Apr 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | -3.56% | 253 |
| Apr 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | -2.45% | 150 |
| Mar 25, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.85 | 3.16% | 596 |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -0.84% | 301 |
| Mar 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.74 | -2.04% | 300 |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | -0.20% | 500 |
| Mar 17, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.85 | 0.20% | 13,000 |