Madison Pacific Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	6.500	6.500	6.500	6.500	1.548	0
2022-06-24	6.500	6.500	6.500	6.500	1.548	2,000
2022-06-23	6.460	6.460	6.460	6.460	1.538	2,000
2022-06-22	6.550	6.550	6.550	6.550	1.560	0
2022-06-21	6.400	6.550	6.400	6.550	1.560	1,700
2022-06-20	6.590	6.590	6.590	6.590	1.569	0
2022-06-17	6.590	6.590	6.590	6.590	1.569	0
2022-06-16	6.660	6.660	6.590	6.590	1.569	200
2022-06-15	6.700	6.700	6.700	6.700	1.595	0
2022-06-14	6.700	6.700	6.700	6.700	1.595	0
2022-06-13	6.700	6.700	6.700	6.700	1.595	0
2022-06-10	6.800	6.800	6.700	6.700	1.595	3,900
2022-06-09	6.810	6.810	6.810	6.810	1.622	500
2022-06-08	7.130	7.130	7.130	7.130	1.698	500
2022-06-07	6.990	7.200	6.990	7.200	1.714	600
2022-06-06	7.070	7.070	7.070	7.070	1.684	0
2022-06-03	7.070	7.070	7.070	7.070	1.684	0
2022-06-02	7.070	7.070	7.070	7.070	1.684	100
2022-06-01	7.070	7.070	7.070	7.070	1.684	300
2022-05-31	7.070	7.070	7.070	7.070	1.684	1,100
2022-05-30	7.010	7.010	7.010	7.010	1.669	600
2022-05-27	7.070	7.070	7.070	7.070	1.684	0
2022-05-26	7.070	7.070	7.070	7.070	1.684	300
2022-05-25	7.070	7.070	7.070	7.070	1.684	0
2022-05-24	6.900	7.070	6.900	7.070	1.684	600
2022-05-20	6.900	6.900	6.900	6.900	1.643	0
2022-05-19	6.900	6.900	6.900	6.900	1.643	0
2022-05-18	6.900	6.900	6.900	6.900	1.643	0
2022-05-17	6.740	6.900	6.740	6.900	1.643	6,100
2022-05-16	6.760	6.840	6.760	6.840	1.491	600
2022-05-13	6.630	6.630	6.630	6.630	1.445	0
2022-05-12	6.630	6.630	6.630	6.630	1.445	0
2022-05-11	6.630	6.630	6.630	6.630	1.445	100
2022-05-10	6.700	6.700	6.700	6.700	1.460	200
2022-05-09	6.750	6.750	6.700	6.700	1.460	1,200
2022-05-06	6.900	6.900	6.900	6.900	1.504	0
2022-05-05	6.900	6.900	6.900	6.900	1.504	0
2022-05-04	6.900	6.900	6.900	6.900	1.504	0
2022-05-03	6.900	6.900	6.900	6.900	1.504	2,700
2022-05-02	6.940	6.940	6.940	6.940	1.512	0
2022-04-29	6.940	6.940	6.940	6.940	1.512	700
2022-04-28	6.940	6.940	6.940	6.940	1.512	0
2022-04-27	6.940	6.940	6.940	6.940	1.512	0
2022-04-26	6.940	6.940	6.940	6.940	1.512	0
2022-04-25	6.940	6.940	6.940	6.940	1.512	0
2022-04-22	6.940	6.940	6.940	6.940	1.512	0
2022-04-21	6.940	6.940	6.940	6.940	1.512	200
2022-04-20	6.750	6.750	6.750	6.750	1.471	0
2022-04-19	6.750	6.750	6.750	6.750	1.471	0
2022-04-18	6.750	6.750	6.750	6.750	1.471	0
2022-04-14	6.800	6.800	6.750	6.750	1.471	9,000
2022-04-13	6.850	6.850	6.850	6.850	1.493	2,000
2022-04-12	6.850	6.850	6.850	6.850	1.493	0
2022-04-11	6.800	6.960	6.800	6.850	1.493	1,100
2022-04-08	6.920	6.920	6.810	6.810	1.484	5,200
2022-04-07	6.920	6.920	6.920	6.920	1.508	100
2022-04-06	7.000	7.000	7.000	7.000	1.526	0
2022-04-05	7.000	7.000	7.000	7.000	1.526	0
2022-04-04	7.000	7.000	7.000	7.000	1.526	0
2022-04-01	7.000	7.000	7.000	7.000	1.526	500

← NewerPage 19 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.