Madison Pacific Properties Inc. (TSX:MPC.C)
Canada
· Delayed Price · Currency is CAD 4.900
0.00 (0.00%)
At close: Dec 3, 2025
TSX:MPC.C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | -2.00% | 4,600 |
| Nov 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.95% | 2,002 |
| Nov 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.80% | 1,000 |
| Nov 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.95% | 1,157 |
| Nov 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.80% | 450 |
| Oct 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Sep 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 1,200 |
| Sep 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,000 |
| Sep 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | 300 |
| Sep 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 3,600 |
| Sep 5, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 2,300 |
| Sep 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,000 |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 10.87% | 413 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 300 |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 0.67% | 300 |
| Aug 11, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.42 | -3.87% | 501 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 5.44% | 2,000 |
| Jul 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | -14.37% | 100 |
| Jul 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | -1.90% | 100 |
| Jul 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 5.00% | 600 |
| Jul 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 1,000 |
| Jun 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 500 |
| Jun 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 300 |
| Jun 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 1.01% | 1,500 |
| Jun 20, 2025 | 5.30 | 5.30 | 4.95 | 4.95 | 4.89 | -7.48% | 6,400 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 5.94% | 300 |
| Jun 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -8.18% | 500 |
| Jun 10, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.44 | 10.00% | 2,500 |
| Jun 9, 2025 | 4.99 | 5.35 | 4.99 | 5.00 | 4.94 | 20.19% | 2,300 |
| Jun 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -16.80% | 200 |
| Jun 5, 2025 | 5.18 | 5.18 | 4.99 | 5.00 | 4.94 | -3.66% | 1,053 |