Madison Pacific Properties Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	6.860	7.020	6.860	7.020	1.530	900
2022-03-30	6.860	6.860	6.860	6.860	1.495	100
2022-03-29	6.990	6.990	6.900	6.900	1.504	6,300
2022-03-28	6.990	6.990	6.990	6.990	1.523	500
2022-03-25	6.990	6.990	6.920	6.920	1.508	3,100
2022-03-24	7.070	7.070	7.070	7.070	1.541	0
2022-03-23	7.040	7.070	6.800	7.070	1.541	5,600
2022-03-22	7.200	7.200	7.200	7.200	1.569	500
2022-03-21	7.180	7.180	7.180	7.180	1.565	700
2022-03-18	7.070	7.110	7.070	7.110	1.549	700
2022-03-17	7.400	7.400	7.400	7.400	1.613	500
2022-03-16	7.330	7.330	7.330	7.330	1.597	0
2022-03-15	7.330	7.330	7.330	7.330	1.597	0
2022-03-14	7.000	7.330	7.000	7.330	1.597	1,600
2022-03-11	7.000	7.000	7.000	7.000	1.526	600
2022-03-10	6.860	7.000	6.860	7.000	1.526	4,300
2022-03-09	7.100	7.100	7.100	7.100	1.547	0
2022-03-08	7.100	7.100	7.100	7.100	1.547	0
2022-03-07	7.100	7.100	7.100	7.100	1.547	0
2022-03-04	7.100	7.100	7.100	7.100	1.547	2,700
2022-03-03	7.160	7.160	7.160	7.160	1.560	0
2022-03-02	7.160	7.160	7.160	7.160	1.560	0
2022-03-01	7.000	7.160	7.000	7.160	1.560	200
2022-02-28	7.010	7.010	7.000	7.000	1.526	1,000
2022-02-25	7.090	7.090	7.090	7.090	1.545	0
2022-02-24	7.090	7.090	7.090	7.090	1.545	0
2022-02-23	7.070	7.090	6.990	7.090	1.545	600
2022-02-22	7.150	7.150	7.150	7.150	1.558	0
2022-02-18	7.150	7.150	7.150	7.150	1.558	1,400
2022-02-17	7.170	7.170	7.170	7.170	1.563	400
2022-02-16	7.090	7.090	7.090	7.090	1.545	2,000
2022-02-15	7.090	7.090	7.090	7.090	1.545	0
2022-02-14	7.090	7.090	7.090	7.090	1.419	300
2022-02-11	7.040	7.040	7.010	7.010	1.403	1,600
2022-02-10	7.050	7.050	6.800	7.040	1.409	7,600
2022-02-09	7.200	7.200	7.200	7.200	1.441	2,200
2022-02-08	7.180	7.180	7.180	7.180	1.437	0
2022-02-07	7.340	7.340	7.180	7.180	1.437	4,300
2022-02-04	7.430	7.430	7.430	7.430	1.487	300
2022-02-03	7.150	7.510	7.150	7.510	1.492	4,300
2022-02-02	7.020	7.020	7.020	7.020	1.395	100
2022-02-01	7.220	7.220	7.220	7.220	1.435	100
2022-01-31	7.200	7.410	7.200	7.410	1.472	300
2022-01-28	7.160	7.160	7.160	7.160	1.423	0
2022-01-27	7.160	7.160	7.160	7.160	1.423	0
2022-01-26	7.160	7.160	7.160	7.160	1.423	0
2022-01-25	7.160	7.160	7.160	7.160	1.423	300
2022-01-24	7.160	7.160	7.160	7.160	1.423	0
2022-01-21	7.160	7.160	7.160	7.160	1.423	0
2022-01-20	7.160	7.160	7.160	7.160	1.423	0
2022-01-19	7.160	7.160	7.160	7.160	1.423	0
2022-01-18	7.000	7.160	7.000	7.160	1.423	700
2022-01-17	7.040	7.040	7.040	7.040	1.399	1,000
2022-01-14	7.040	7.200	7.040	7.200	1.431	1,300
2022-01-13	6.810	6.970	6.810	6.970	1.385	300
2022-01-12	7.000	7.000	6.650	6.650	1.321	9,300
2022-01-11	7.000	7.000	7.000	7.000	1.391	300
2022-01-10	7.000	7.000	7.000	7.000	1.391	100
2022-01-07	7.060	7.060	6.900	6.900	1.371	1,000
2022-01-06	6.900	6.900	6.900	6.900	1.371	0

← NewerPage 20 of 21 · 1,252 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.