Madison Pacific Properties Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 200 |
| 2024-02-28 | 5.500 | 5.500 | 5.350 | 5.370 | 4.678 | 7,300 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.791 | 0 |
| 2024-02-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.791 | 0 |
| 2024-02-23 | 5.400 | 5.510 | 5.400 | 5.500 | 4.791 | 5,900 |
| 2024-02-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 2,000 |
| 2024-02-21 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-20 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-14 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-13 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 1,800 |
| 2024-02-12 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-09 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 0 |
| 2024-02-08 | 5.400 | 5.400 | 5.400 | 5.400 | 4.704 | 200 |
| 2024-02-07 | 5.450 | 5.450 | 5.440 | 5.440 | 4.739 | 1,800 |
| 2024-02-06 | 5.500 | 5.500 | 5.500 | 5.500 | 4.791 | 3,500 |
| 2024-02-05 | 5.450 | 5.450 | 5.450 | 5.450 | 4.747 | 800 |
| 2024-02-02 | 5.500 | 5.500 | 5.500 | 5.500 | 4.745 | 2,500 |
| 2024-02-01 | 5.460 | 5.460 | 5.460 | 5.460 | 4.710 | 300 |
| 2024-01-31 | 5.500 | 5.510 | 5.500 | 5.500 | 4.745 | 8,000 |
| 2024-01-30 | 5.500 | 5.500 | 5.500 | 5.500 | 4.745 | 1,500 |
| 2024-01-29 | 5.500 | 5.500 | 5.500 | 5.500 | 4.745 | 0 |
| 2024-01-26 | 5.510 | 5.510 | 5.500 | 5.500 | 4.745 | 3,100 |
| 2024-01-25 | 5.500 | 5.500 | 5.500 | 5.500 | 4.745 | 1,400 |
| 2024-01-24 | 5.840 | 5.850 | 5.500 | 5.500 | 4.745 | 5,900 |
| 2024-01-23 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-22 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-19 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-18 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-17 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-16 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-15 | 5.480 | 5.480 | 5.480 | 5.480 | 4.727 | 0 |
| 2024-01-12 | 5.500 | 5.500 | 5.480 | 5.480 | 4.727 | 1,100 |
| 2024-01-11 | 5.420 | 5.420 | 5.420 | 5.420 | 4.676 | 0 |
| 2024-01-10 | 5.420 | 5.420 | 5.420 | 5.420 | 4.676 | 0 |
| 2024-01-09 | 5.420 | 5.420 | 5.420 | 5.420 | 4.676 | 200 |
| 2024-01-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2024-01-05 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2024-01-04 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2024-01-03 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2024-01-02 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 100 |
| 2023-12-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.090 | 0 |
| 2023-12-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.090 | 0 |
| 2023-12-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.090 | 0 |
| 2023-12-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.090 | 2,000 |
| 2023-12-20 | 6.050 | 6.050 | 6.050 | 6.050 | 5.219 | 0 |
| 2023-12-19 | 5.950 | 6.050 | 5.950 | 6.050 | 5.219 | 400 |
| 2023-12-18 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-15 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-14 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-13 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-12 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-07 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 0 |
| 2023-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.917 | 1,000 |
| 2023-12-05 | 5.750 | 5.750 | 5.750 | 5.750 | 4.960 | 0 |
| 2023-12-04 | 5.750 | 5.750 | 5.750 | 5.750 | 4.960 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.0530 CAD |
| 2026-02-09 | 0.0530 CAD |
| 2025-08-25 | 0.0530 CAD |
| 2025-05-27 | 0.3400 CAD |
| 2025-02-24 | 0.0530 CAD |
| 2024-08-14 | 0.0530 CAD |
| 2024-02-05 | 0.0530 CAD |
| 2023-08-15 | 0.0530 CAD |
| 2023-02-06 | 0.0530 CAD |
| 2022-08-12 | 0.0530 CAD |
| 2022-02-04 | 0.0530 CAD |
| 2022-01-14 | 0.0525 CAD |
| 2021-08-13 | 0.0530 CAD |
| 2021-04-22 | 0.3400 CAD |
| 2021-02-08 | 0.0530 CAD |
| 2020-08-14 | 0.0530 CAD |
| 2020-02-06 | 0.0530 CAD |
| 2019-08-15 | 0.0530 CAD |
| 2019-02-07 | 0.0530 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.