Madison Pacific Properties Inc. (MPC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:14PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 28 June 2024 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 200 |
| 27 June 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 26 June 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1,400 |
| 25 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 24 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 21 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 20 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 19 June 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 18 June 2024 | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | 200 |
| 17 June 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 14 June 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 200 |
| 13 June 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 12 June 2024 | 5.24 | 5.24 | 5.00 | 5.01 | 5.01 | 2,600 |
| 11 June 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 June 2024 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | 2,100 |
| 07 June 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 100 |
| 06 June 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 100 |
| 05 June 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 04 June 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 03 June 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 31 May 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 200 |
| 30 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 29 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 27 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 17 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 16 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 15 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 14 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 13 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 10 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 09 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 07 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 06 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 03 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 02 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 01 May 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 30 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 29 Apr 2024 | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | 400 |
| 26 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
| 25 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 24 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 23 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 22 Apr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 19 Apr 2024 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 200 |
| 18 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| 17 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 16 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 15 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 300 |
| 12 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| 11 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 Apr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 Apr 2024 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 500 |
| 05 Apr 2024 | 5.83 | 5.99 | 5.83 | 5.90 | 5.90 | 300 |
| 04 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 03 Apr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 Apr 2024 | 6.04 | 6.04 | 5.76 | 5.76 | 5.76 | 1,100 |
| 01 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 28 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 27 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 26 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 25 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 22 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 21 Mar 2024 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 300 |
| 20 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| 19 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 Mar 2024 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | 1,900 |
| 13 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 Mar 2024 | 5.91 | 6.50 | 5.91 | 6.50 | 6.50 | 4,300 |
| 07 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 06 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 05 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 04 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 01 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 29 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 28 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 27 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 26 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 23 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 22 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 21 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 20 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 100 |
| 16 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 600 |
| 15 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 13 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 12 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 09 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 08 Feb 2024 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.