Madison Pacific Properties Inc. (TSX:MPC)
Canada · Delayed Price · Currency is CAD 5.10
-0.14 (-2.67%)
Jun 17, 2026, 2:24 PM EST
TSX:MPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 700 |
| Jun 11, 2026 | 4.95 | 5.24 | 4.95 | 5.24 | 5.24 | 4.80% | 2,500 |
| Jun 9, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -5.12% | 2,600 |
| Jun 4, 2026 | 5.11 | 5.27 | 5.11 | 5.27 | 5.27 | 4.77% | 300 |
| Jun 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.62% | 300 |
| May 29, 2026 | 4.79 | 4.95 | 4.60 | 4.95 | 4.95 | - | 600 |
| May 28, 2026 | 4.64 | 4.95 | 4.63 | 4.95 | 4.95 | -6.60% | 2,900 |
| May 1, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 3.31% | 401 |
| Apr 28, 2026 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 3.22% | 200 |
| Apr 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.33% | 101 |
| Apr 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 101 |
| Apr 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 500 |
| Apr 13, 2026 | 4.81 | 5.11 | 4.81 | 4.81 | 4.81 | 3.44% | 544 |
| Apr 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.87% | 108 |
| Apr 8, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.56% | 253 |
| Apr 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | 150 |
| Mar 25, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 3.16% | 596 |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.84% | 301 |
| Mar 20, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.04% | 300 |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 500 |
| Mar 17, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | 0.20% | 13,000 |
| Mar 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 101 |
| Feb 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 121 |
| Feb 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | 1,000 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 3,000 |
| Feb 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -2.94% | 2,000 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.06% | 400 |
| 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 |