Madison Pacific Properties Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	5.650	5.650	5.650	5.650	2.176	0
2023-06-09	5.510	5.650	5.510	5.650	2.176	1,500
2023-06-08	5.510	5.510	5.090	5.410	2.084	5,400
2023-06-07	5.580	5.580	5.580	5.580	2.149	0
2023-06-06	5.450	5.580	5.450	5.580	2.149	3,000
2023-06-05	5.460	5.460	5.460	5.460	2.103	700
2023-06-02	5.770	5.770	5.770	5.770	2.223	0
2023-06-01	5.770	5.770	5.770	5.770	2.223	0
2023-05-31	5.610	5.770	5.610	5.770	2.223	700
2023-05-30	5.760	5.760	5.760	5.760	2.219	0
2023-05-29	5.760	5.760	5.760	5.760	2.219	100
2023-05-26	5.850	5.850	5.600	5.600	2.157	2,000
2023-05-25	5.930	5.930	5.930	5.930	2.284	0
2023-05-24	5.930	5.930	5.930	5.930	2.284	0
2023-05-23	5.930	5.930	5.930	5.930	2.284	0
2023-05-19	5.930	5.930	5.930	5.930	2.284	0
2023-05-18	6.010	6.010	5.900	5.930	2.284	1,700
2023-05-17	6.240	6.240	5.870	6.160	2.373	4,500
2023-05-16	6.220	6.220	6.220	6.220	2.396	0
2023-05-15	6.220	6.220	6.220	6.220	2.107	0
2023-05-12	6.220	6.220	6.220	6.220	2.107	0
2023-05-11	6.220	6.220	6.220	6.220	2.107	0
2023-05-10	6.220	6.220	6.220	6.220	2.107	0
2023-05-09	6.240	6.240	6.220	6.220	2.107	7,300
2023-05-08	6.650	6.650	6.250	6.250	2.117	3,900
2023-05-05	6.720	6.720	6.720	6.720	2.276	0
2023-05-04	6.720	6.720	6.720	6.720	2.276	0
2023-05-03	6.720	6.720	6.720	6.720	2.276	0
2023-05-02	6.720	6.720	6.720	6.720	2.276	0
2023-05-01	6.720	6.720	6.720	6.720	2.276	0
2023-04-28	6.720	6.720	6.720	6.720	2.276	0
2023-04-27	6.720	6.720	6.720	6.720	2.276	0
2023-04-26	6.720	6.720	6.720	6.720	2.276	0
2023-04-25	6.720	6.720	6.720	6.720	2.276	0
2023-04-24	6.720	6.720	6.720	6.720	2.276	100
2023-04-21	6.770	6.770	6.770	6.770	2.293	0
2023-04-20	6.770	6.770	6.770	6.770	2.293	0
2023-04-19	6.770	6.770	6.290	6.770	2.293	2,100
2023-04-18	6.840	6.840	6.840	6.840	2.317	0
2023-04-17	6.840	6.840	6.840	6.840	2.317	0
2023-04-14	6.680	6.840	6.680	6.840	2.317	300
2023-04-13	6.680	6.680	6.680	6.680	2.263	0
2023-04-12	6.680	6.680	6.680	6.680	2.263	0
2023-04-11	6.680	6.680	6.680	6.680	2.263	0
2023-04-10	6.680	6.680	6.680	6.680	2.263	200
2023-04-06	6.520	6.520	6.520	6.520	2.209	0
2023-04-05	6.520	6.520	6.520	6.520	2.209	500
2023-04-04	6.520	6.520	6.520	6.520	2.209	0
2023-04-03	6.520	6.520	6.520	6.520	2.209	1,000
2023-03-31	6.600	6.600	6.600	6.600	2.236	0
2023-03-30	6.600	6.600	6.600	6.600	2.236	0
2023-03-29	6.600	6.600	6.600	6.600	2.236	1,000
2023-03-28	6.560	6.560	6.560	6.560	2.222	0
2023-03-27	6.560	6.560	6.560	6.560	2.222	0
2023-03-24	6.560	6.560	6.560	6.560	2.222	0
2023-03-23	6.700	6.700	6.560	6.560	2.222	2,700
2023-03-22	6.630	6.630	6.630	6.630	2.246	0
2023-03-21	6.630	6.630	6.630	6.630	2.246	0
2023-03-20	6.630	6.630	6.630	6.630	2.246	0
2023-03-17	6.630	6.630	6.630	6.630	2.246	0

← NewerPage 15 of 21 · 1,253 trading daysOlder →

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
2024-11-20	0.9100 CAD
2024-08-21	0.8250 CAD
2024-08-14	0.0530 CAD
2024-05-15	0.8250 CAD
2024-02-20	0.8250 CAD
2024-02-05	0.0530 CAD
2023-11-15	0.8250 CAD
2023-08-15	0.0530 CAD
2023-05-16	0.7500 CAD
2023-02-15	0.7500 CAD
2023-02-06	0.0530 CAD
2022-11-15	0.7500 CAD
2022-08-16	0.5800 CAD
2022-08-12	0.0530 CAD
2022-05-17	0.5800 CAD
2022-02-15	0.5800 CAD
2022-02-04	0.0530 CAD
2021-11-16	0.5800 CAD
2021-08-17	0.5800 CAD
2021-08-13	0.0530 CAD
2021-05-18	0.5800 CAD
2021-04-22	0.3400 CAD
2021-02-16	0.5800 CAD
2021-02-08	0.0530 CAD
2020-11-17	0.5800 CAD
2020-08-18	0.5800 CAD
2020-08-14	0.0530 CAD
2020-05-19	0.5800 CAD
2020-02-18	0.5800 CAD
2020-02-06	0.0530 CAD
2019-11-19	0.5300 CAD
2019-08-20	0.5300 CAD
2019-08-15	0.0530 CAD
2019-05-15	0.5300 CAD
2019-02-19	0.5300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.