Madison Pacific Properties Inc. (MPC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:21PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Apr 30, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Apr 29, 2024 | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | 400 |
| Apr 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
| Apr 25, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Apr 24, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Apr 23, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Apr 22, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Apr 19, 2024 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 200 |
| Apr 18, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| Apr 17, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Apr 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 300 |
| Apr 12, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| Apr 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 08, 2024 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 500 |
| Apr 05, 2024 | 5.83 | 5.99 | 5.83 | 5.90 | 5.90 | 300 |
| Apr 04, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Apr 03, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Apr 02, 2024 | 6.04 | 6.04 | 5.76 | 5.76 | 5.76 | 1,100 |
| Apr 01, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 28, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 27, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 26, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 25, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 22, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Mar 21, 2024 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 300 |
| Mar 20, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| Mar 19, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 18, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 15, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 14, 2024 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | 1,900 |
| Mar 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 11, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 08, 2024 | 5.91 | 6.50 | 5.91 | 6.50 | 6.50 | 4,300 |
| Mar 07, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Mar 06, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Mar 05, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Mar 04, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Mar 01, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 29, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 28, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 27, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 26, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 23, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 22, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 21, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Feb 20, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 100 |
| Feb 16, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 600 |
| Feb 15, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 14, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 13, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 12, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 09, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 08, 2024 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 1,000 |
| Feb 07, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Feb 06, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 300 |
| Feb 05, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Feb 05, 2024 | 0.053 Dividend | |||||
| Feb 02, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
| Feb 01, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
| Jan 31, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
| Jan 30, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
| Jan 29, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | - |
| Jan 26, 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.79 | 100 |
| Jan 25, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.90 | - |
| Jan 24, 2024 | 7.30 | 7.30 | 6.95 | 6.95 | 6.90 | 1,900 |
| Jan 23, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| Jan 22, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | - |
| Jan 19, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.17 | 100 |
| Jan 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| Jan 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| Jan 16, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | 100 |
| Jan 15, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| Jan 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.25 | - |
| Jan 11, 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.25 | 5,200 |
| Jan 10, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
| Jan 09, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.28 | - |
| Jan 08, 2024 | 6.51 | 6.51 | 6.10 | 6.33 | 6.28 | 2,500 |
| Jan 05, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.73 | - |
| Jan 04, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.73 | - |
| Jan 03, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.73 | - |
| Jan 02, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.73 | 100 |
| Dec 29, 2023 | 6.46 | 6.78 | 6.46 | 6.78 | 6.73 | 300 |
| Dec 28, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - |
| Dec 27, 2023 | 6.04 | 6.04 | 6.00 | 6.00 | 5.95 | 800 |
| Dec 22, 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07 | - |
| Dec 21, 2023 | 6.28 | 6.28 | 6.12 | 6.12 | 6.07 | 200 |
| Dec 20, 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.31 | - |
| Dec 19, 2023 | 6.39 | 6.39 | 5.70 | 6.36 | 6.31 | 2,100 |
| Dec 18, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | - |
| Dec 15, 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.42 | - |
| Dec 14, 2023 | 5.93 | 6.47 | 5.93 | 6.47 | 6.42 | 1,100 |
| Dec 13, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| Dec 12, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| Dec 11, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| Dec 08, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.