Toronto - Delayed Quote CAD

Madison Pacific Properties Inc. (MPC-C.TO)

4.1500

0.0000

(0.00%)

At close: January 31 at 10:14:36 AM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	4.1500	4.1500	4.1500	4.1500	4.1500	-
Jan 31, 2025	4.2100	4.2100	4.1500	4.1500	4.1500	5,000
Jan 30, 2025	4.2500	4.2500	4.2500	4.2500	4.2500	1,600
Jan 29, 2025	4.2100	4.2100	4.2100	4.2100	4.2100	1,100
Jan 28, 2025	4.2100	4.2100	4.2100	4.2100	4.2100	100
Jan 27, 2025	4.4500	4.4500	4.4500	4.4500	4.4500	-
Jan 24, 2025	4.4500	4.4500	4.4500	4.4500	4.4500	-
Jan 23, 2025	4.4500	4.4500	4.4500	4.4500	4.4500	-
Jan 22, 2025	4.4500	4.4500	4.4500	4.4500	4.4500	500
Jan 21, 2025	4.2500	4.2500	4.2500	4.2500	4.2500	900
Jan 20, 2025	4.2800	4.2800	4.2600	4.2600	4.2600	1,800
Jan 17, 2025	4.2500	4.2500	4.2500	4.2500	4.2500	-
Jan 16, 2025	4.2500	4.2500	4.2500	4.2500	4.2500	1,600
Jan 15, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 14, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 13, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 10, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	500
Jan 9, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 8, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 7, 2025	4.2500	4.5000	4.2500	4.5000	4.5000	1,000
Jan 6, 2025	4.3000	4.3000	4.3000	4.3000	4.3000	900
Jan 3, 2025	4.4000	4.4000	4.4000	4.4000	4.4000	600
Jan 2, 2025	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 31, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 30, 2024	4.4200	4.4200	4.4200	4.4200	4.4200	-
Dec 27, 2024	4.4500	4.4500	4.4200	4.4200	4.4200	1,900
Dec 24, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Dec 23, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	500
Dec 20, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Dec 19, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	4,500
Dec 18, 2024	4.1500	4.1500	4.1500	4.1500	4.1500	-
Dec 17, 2024	4.1500	4.1500	4.1500	4.1500	4.1500	-
Dec 16, 2024	4.2500	4.2500	4.1500	4.1500	4.1500	2,600
Dec 13, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	500
Dec 12, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Dec 11, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Dec 10, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	1,000
Dec 9, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Dec 6, 2024	4.3600	4.3600	4.3500	4.3500	4.3500	3,300
Dec 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 3, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 2, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	500
Nov 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	500
Nov 28, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	500
Nov 26, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 25, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 22, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 21, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 20, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	-
Nov 19, 2024	4.4000	4.4000	4.4000	4.4000	4.4000	2,500
Nov 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,600
Nov 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,000
Nov 13, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 12, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 8, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	2,900
Nov 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	1,000
Nov 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 5, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 1, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	2,000
Oct 31, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 29, 2024	4.5500	4.5500	4.4900	4.5000	4.5000	2,400
Oct 28, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	2,900
Oct 25, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	2,000
Oct 24, 2024	4.7100	4.7100	4.7100	4.7100	4.7100	-
Oct 23, 2024	5.1000	5.1000	4.7100	4.7100	4.7100	4,000
Oct 22, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 21, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 18, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 17, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 16, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 15, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 11, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 10, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	1,800
Oct 9, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 8, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Oct 7, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	200
Oct 4, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	-
Oct 3, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	-
Oct 2, 2024	4.9900	4.9900	4.9900	4.9900	4.9900	100
Oct 1, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Sep 30, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Sep 27, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Sep 26, 2024	4.8000	4.8000	4.8000	4.8000	4.8000	-
Sep 25, 2024	4.8000	4.9500	4.8000	4.8000	4.8000	800
Sep 24, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	300
Sep 23, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Sep 20, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Sep 19, 2024	5.0000	5.0000	5.0000	5.0000	5.0000	-
Sep 18, 2024	4.9400	5.0100	4.9400	5.0000	5.0000	3,500
Sep 17, 2024	4.9800	4.9800	4.9800	4.9800	4.9800	200
Sep 16, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	1,500
Sep 13, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	41,400
Sep 12, 2024	4.1000	4.1000	4.0000	4.0000	4.0000	14,400
Sep 11, 2024	4.2000	4.2000	4.1000	4.1000	4.1000	5,900
Sep 10, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 4, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Sep 3, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	18,000
Aug 30, 2024	4.1100	4.2000	4.1000	4.2000	4.2000	5,100
Aug 29, 2024	4.1100	4.1100	4.1100	4.1100	4.1100	800
Aug 28, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	800
Aug 27, 2024	4.3000	4.3000	4.2500	4.2500	4.2500	4,600
Aug 26, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 23, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 22, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 21, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 20, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 19, 2024	4.2500	4.2500	4.2500	4.2500	4.2500	-
Aug 16, 2024	4.2500	4.2500	4.2000	4.2500	4.2500	20,700
Aug 15, 2024	4.8100	4.8100	4.8100	4.8100	4.8100	-
Aug 14, 2024	0.0530 Dividend
Aug 14, 2024	4.8100	4.8100	4.8100	4.8100	4.8100	-
Aug 13, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 12, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 9, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 8, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 7, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 6, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 2, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Aug 1, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	1,000
Jul 31, 2024	5.0000	5.0000	4.8000	4.8000	4.7471	4,100
Jul 30, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Jul 29, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Jul 26, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Jul 25, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Jul 24, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	-
Jul 23, 2024	4.8100	4.8100	4.8100	4.8100	4.7570	3,000
Jul 22, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 19, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 18, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 17, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 16, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 15, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	-
Jul 12, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	500
Jul 11, 2024	4.9000	4.9000	4.9000	4.9000	4.8460	1,500
Jul 10, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 9, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 8, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 5, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 4, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 3, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jul 2, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 28, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 27, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 26, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 25, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 24, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 21, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 20, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	1,000
Jun 19, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 18, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 17, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 14, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 13, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Jun 12, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	2,000
Jun 11, 2024	4.8000	4.8000	4.7500	4.7500	4.6977	14,500
Jun 10, 2024	4.9000	4.9000	4.8000	4.8000	4.7471	4,500
Jun 7, 2024	5.1600	5.1600	5.1600	5.1600	5.1031	-
Jun 6, 2024	5.1700	5.1700	5.1600	5.1600	5.1031	3,300
Jun 5, 2024	5.1600	5.1600	5.1600	5.1600	5.1031	-
Jun 4, 2024	5.1600	5.1600	5.1600	5.1600	5.1031	-
Jun 3, 2024	5.1600	5.1600	5.1600	5.1600	5.1031	-
May 31, 2024	5.1700	5.1700	5.1600	5.1600	5.1031	3,400
May 30, 2024	5.1600	5.1600	5.1600	5.1600	5.1031	2,500
May 29, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 28, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 27, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	800
May 24, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	2,200
May 23, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 22, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 21, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 17, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 16, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	-
May 15, 2024	5.1000	5.1000	5.1000	5.1000	5.0438	2,500
May 14, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 13, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 10, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 9, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 8, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 7, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 6, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	600
May 3, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 2, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
May 1, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Apr 30, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Apr 29, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	8,000
Apr 26, 2024	5.3000	5.3000	5.2000	5.2000	5.1427	2,700
Apr 25, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Apr 24, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Apr 23, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	1,000
Apr 22, 2024	5.2500	5.2500	5.2500	5.2500	5.1922	-
Apr 19, 2024	5.2500	5.2500	5.2500	5.2500	5.1922	1,500
Apr 18, 2024	5.2500	5.2500	5.2500	5.2500	5.1922	-
Apr 17, 2024	5.2500	5.2500	5.2500	5.2500	5.1922	200
Apr 16, 2024	5.0000	5.0000	5.0000	5.0000	4.9449	-
Apr 15, 2024	5.1000	5.1000	5.0000	5.0000	4.9449	2,200
Apr 12, 2024	5.2100	5.2100	5.1000	5.1000	5.0438	2,900
Apr 11, 2024	5.1500	5.1500	5.1500	5.1500	5.0933	1,000
Apr 10, 2024	5.1500	5.1500	5.1500	5.1500	5.0933	500
Apr 9, 2024	4.7000	4.7000	4.7000	4.7000	4.6482	-
Apr 8, 2024	4.7000	4.7000	4.7000	4.7000	4.6482	-
Apr 5, 2024	4.7000	4.7000	4.7000	4.7000	4.6482	-
Apr 4, 2024	4.7000	4.7000	4.7000	4.7000	4.6482	-
Apr 3, 2024	5.3500	5.3500	4.7000	4.7000	4.6482	5,400
Apr 2, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Apr 1, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 28, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 27, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 26, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 25, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 22, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 21, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	2,900
Mar 20, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 19, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	-
Mar 18, 2024	5.3000	5.3000	5.3000	5.3000	5.2416	2,000
Mar 15, 2024	5.3200	5.4000	5.3000	5.4000	5.3405	4,600
Mar 14, 2024	5.4000	5.4000	5.3000	5.3000	5.2416	1,500
Mar 13, 2024	5.4500	5.4500	5.4500	5.4500	5.3899	-
Mar 12, 2024	5.4500	5.4500	5.4500	5.4500	5.3899	2,500
Mar 11, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Mar 8, 2024	5.4200	5.4200	5.4000	5.4000	5.3405	1,600
Mar 7, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Mar 6, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Mar 5, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Mar 4, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Mar 1, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 29, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	200
Feb 28, 2024	5.5000	5.5000	5.3500	5.3700	5.3108	7,300
Feb 27, 2024	5.5000	5.5000	5.5000	5.5000	5.4394	-
Feb 26, 2024	5.5000	5.5000	5.5000	5.5000	5.4394	-
Feb 23, 2024	5.4000	5.5100	5.4000	5.5000	5.4394	5,900
Feb 22, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	2,000
Feb 21, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 20, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 16, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 15, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 14, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 13, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	1,800
Feb 12, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 9, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	-
Feb 8, 2024	5.4000	5.4000	5.4000	5.4000	5.3405	200
Feb 7, 2024	5.4500	5.4500	5.4400	5.4400	5.3801	1,800
Feb 6, 2024	5.5000	5.5000	5.5000	5.5000	5.4394	3,500
Feb 5, 2024	0.0530 Dividend
Feb 5, 2024	5.4500	5.4500	5.4500	5.4500	5.3899	800

BRE.TO Bridgemarq Real Estate Services Inc.

13.57

-2.58%

SVI.TO StorageVault Canada Inc.

3.6700

+0.55%

MEQ.TO Mainstreet Equity Corp.

193.70

-5.83%

REAL.TO Real Matters Inc.

5.99

-0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Madison Pacific Properties Inc. (MPC-C.TO)

Related Tickers