Madison Pacific Properties Inc. Class B MPC
TSX · Canada · Finance
CAD 4.520.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 4.52 | -7.76% | CAD 4.52 | CAD 4.52 | CAD 4.52 | 100 |
| 2026-09-29 | CAD 4.90 | +1.45% | CAD 4.90 | CAD 4.90 | CAD 4.90 | 800 |
| 2026-09-28 | CAD 4.83 | +1.68% | CAD 4.83 | CAD 4.83 | CAD 4.83 | 100 |
| 2026-09-25 | CAD 4.75 | -2.06% | CAD 4.77 | CAD 4.77 | CAD 4.59 | 1.00K |
| 2026-09-24 | CAD 4.85 | 0.00% | CAD 4.85 | CAD 4.85 | CAD 4.85 | 0 |
| 2026-09-23 | CAD 4.85 | 0.00% | CAD 4.85 | CAD 4.85 | CAD 4.85 | 0 |
| 2026-09-22 | CAD 4.85 | +2.97% | CAD 4.63 | CAD 4.85 | CAD 4.52 | 1.80K |
| 2026-09-21 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-18 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-17 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-16 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-15 | CAD 4.71 | -3.29% | CAD 4.79 | CAD 4.79 | CAD 4.71 | 2.20K |
| 2026-09-14 | CAD 4.87 | 0.00% | CAD 4.87 | CAD 4.87 | CAD 4.87 | 0 |
| 2026-09-11 | CAD 4.87 | 0.00% | CAD 4.87 | CAD 4.87 | CAD 4.87 | 0 |
| 2026-09-10 | CAD 4.87 | 0.00% | CAD 4.87 | CAD 4.87 | CAD 4.87 | 0 |
| 2026-09-09 | CAD 4.87 | +3.40% | CAD 4.87 | CAD 4.87 | CAD 4.87 | 300 |
| 2026-09-08 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-04 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-03 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-02 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-09-01 | CAD 4.71 | 0.00% | CAD 4.72 | CAD 4.72 | CAD 4.71 | 1.60K |
| 2026-08-31 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-08-28 | CAD 4.71 | 0.00% | CAD 4.71 | CAD 4.71 | CAD 4.71 | 0 |
| 2026-08-27 | CAD 4.71 | -1.26% | CAD 4.76 | CAD 4.76 | CAD 4.71 | 5.00K |
| 2026-08-26 | CAD 4.77 | 0.00% | CAD 4.77 | CAD 4.77 | CAD 4.77 | 0 |
| 2026-08-25 | CAD 4.77 | 0.00% | CAD 4.77 | CAD 4.77 | CAD 4.77 | 0 |
| 2026-08-24 | CAD 4.77 | 0.00% | CAD 4.77 | CAD 4.77 | CAD 4.77 | 4.00K |
| 2026-08-21 | CAD 4.77 | +0.21% | CAD 4.77 | CAD 4.77 | CAD 4.77 | 2.50K |
| 2026-08-20 | CAD 4.76 | 0.00% | CAD 4.76 | CAD 4.76 | CAD 4.76 | 2.10K |
| 2026-08-19 | CAD 4.76 | 0.00% | CAD 4.76 | CAD 4.76 | CAD 4.76 | 0 |
| 2026-08-18 | CAD 4.76 | -1.65% | CAD 4.76 | CAD 4.76 | CAD 4.76 | 100 |
| 2026-08-17 | CAD 4.84 | +1.89% | CAD 4.90 | CAD 5.00 | CAD 4.84 | 2.10K |
| 2026-08-14 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-08-13 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-08-12 | CAD 4.75 | -5.19% | CAD 4.84 | CAD 4.84 | CAD 4.75 | 3.50K |
| 2026-08-11 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-08-10 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-08-07 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-08-06 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-08-05 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-08-04 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 100 |
| 2026-07-31 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-07-30 | CAD 5.01 | 0.00% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 0 |
| 2026-07-29 | CAD 5.01 | -1.57% | CAD 5.01 | CAD 5.01 | CAD 5.01 | 100 |
| 2026-07-28 | CAD 5.09 | 0.00% | CAD 5.09 | CAD 5.09 | CAD 5.09 | 0 |
| 2026-07-27 | CAD 5.09 | +7.16% | CAD 5.30 | CAD 5.30 | CAD 5.09 | 300 |
| 2026-07-24 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 3.50K |
| 2026-07-23 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-22 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 2.50K |
| 2026-07-21 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 100 |
| 2026-07-20 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-17 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-16 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 2.50K |
| 2026-07-15 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-14 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-13 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-10 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 3.00K |
| 2026-07-09 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-07-08 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 4.50K |
| 2026-07-07 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 3.00K |
| 2026-07-06 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 2.50K |
| 2026-07-03 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 6.00K |
| 2026-07-02 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 1.10K |
| 2026-06-30 | CAD 4.75 | 0.00% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 0 |
| 2026-06-29 | CAD 4.75 | 0.00% | CAD 5.23 | CAD 5.23 | CAD 4.75 | 2.30K |
| 2026-06-26 | CAD 4.75 | -1.25% | CAD 4.75 | CAD 4.75 | CAD 4.75 | 200 |
| 2026-06-25 | CAD 4.81 | -1.84% | CAD 4.81 | CAD 4.81 | CAD 4.81 | 100 |
| 2026-06-24 | CAD 4.90 | 0.00% | CAD 4.90 | CAD 4.90 | CAD 4.90 | 0 |
| 2026-06-23 | CAD 4.90 | 0.00% | CAD 4.90 | CAD 4.90 | CAD 4.90 | 0 |
| 2026-06-22 | CAD 4.90 | 0.00% | CAD 4.90 | CAD 4.90 | CAD 4.90 | 0 |
| 2026-06-19 | CAD 4.90 | -3.92% | CAD 5.00 | CAD 5.00 | CAD 4.90 | 4.70K |
| 2026-06-18 | CAD 5.10 | 0.00% | CAD 5.10 | CAD 5.10 | CAD 5.10 | 0 |
| 2026-06-17 | CAD 5.10 | -2.67% | CAD 5.10 | CAD 5.10 | CAD 5.10 | 100 |
| 2026-06-16 | CAD 5.24 | 0.00% | CAD 5.24 | CAD 5.24 | CAD 5.24 | 0 |
| 2026-06-15 | CAD 5.24 | 0.00% | CAD 5.24 | CAD 5.24 | CAD 5.24 | 700 |
| 2026-06-12 | CAD 5.24 | 0.00% | CAD 5.24 | CAD 5.24 | CAD 5.24 | 0 |
| 2026-06-11 | CAD 5.24 | +4.80% | CAD 4.95 | CAD 5.24 | CAD 4.95 | 2.50K |
| 2026-06-10 | CAD 5.00 | 0.00% | CAD 5.00 | CAD 5.00 | CAD 5.00 | 0 |
| 2026-06-09 | CAD 5.00 | -5.12% | CAD 5.08 | CAD 5.08 | CAD 5.00 | 2.60K |
| 2026-06-08 | CAD 5.27 | 0.00% | CAD 5.27 | CAD 5.27 | CAD 5.27 | 0 |
| 2026-06-05 | CAD 5.27 | 0.00% | CAD 5.27 | CAD 5.27 | CAD 5.27 | 0 |
| 2026-06-04 | CAD 5.27 | +4.77% | CAD 5.11 | CAD 5.27 | CAD 5.11 | 300 |
| 2026-06-03 | CAD 5.03 | +1.62% | CAD 5.03 | CAD 5.03 | CAD 5.03 | 300 |
| 2026-06-02 | CAD 4.95 | 0.00% | CAD 4.95 | CAD 4.95 | CAD 4.95 | 0 |
| 2026-06-01 | CAD 4.95 | 0.00% | CAD 4.95 | CAD 4.95 | CAD 4.95 | 0 |
| 2026-05-29 | CAD 4.95 | 0.00% | CAD 4.79 | CAD 4.95 | CAD 4.60 | 600 |
| 2026-05-28 | CAD 4.95 | -6.60% | CAD 4.64 | CAD 4.95 | CAD 4.63 | 2.90K |
| 2026-05-27 | CAD 5.30 | 0.00% | CAD 5.30 | CAD 5.30 | CAD 5.30 | 0 |
| 2026-05-26 | CAD 5.30 | 0.00% | CAD 5.30 | CAD 5.30 | CAD 5.30 | 0 |
| 2026-05-25 | CAD 5.30 | 0.00% | CAD 5.30 | CAD 5.30 | CAD 5.30 | 0 |