Madison Pacific Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.260 | 5.260 | 5.260 | 5.260 | 5.149 | 300 |
| 2026-01-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2026-01-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2026-01-23 | 5.160 | 5.400 | 5.070 | 5.400 | 5.286 | 6,900 |
| 2026-01-22 | 5.240 | 5.240 | 5.240 | 5.240 | 5.130 | 0 |
| 2026-01-21 | 5.240 | 5.240 | 5.240 | 5.240 | 5.130 | 0 |
| 2026-01-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.130 | 0 |
| 2026-01-19 | 5.240 | 5.240 | 5.240 | 5.240 | 5.130 | 0 |
| 2026-01-16 | 5.240 | 5.240 | 5.240 | 5.240 | 5.130 | 100 |
| 2026-01-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2026-01-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 100 |
| 2026-01-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2026-01-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2026-01-09 | 5.270 | 5.400 | 5.270 | 5.400 | 5.286 | 3,600 |
| 2026-01-08 | 5.350 | 5.350 | 5.190 | 5.190 | 5.081 | 300 |
| 2026-01-07 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 900 |
| 2026-01-06 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2026-01-05 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2026-01-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2025-12-31 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2025-12-30 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2025-12-29 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2025-12-24 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 0 |
| 2025-12-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 300 |
| 2025-12-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.237 | 200 |
| 2025-12-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 0 |
| 2025-12-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.286 | 200 |
| 2025-12-01 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 0 |
| 2025-11-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 0 |
| 2025-11-27 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 0 |
| 2025-11-26 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 0 |
| 2025-11-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 0 |
| 2025-11-24 | 5.390 | 5.390 | 5.390 | 5.390 | 5.276 | 400 |
| 2025-11-21 | 5.290 | 5.290 | 5.290 | 5.290 | 5.179 | 1,000 |
| 2025-11-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.002 | 900 |
| 2025-11-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.807 | 0 |
| 2025-11-18 | 4.910 | 4.910 | 4.910 | 4.910 | 4.807 | 0 |
| 2025-11-17 | 4.910 | 4.910 | 4.910 | 4.910 | 4.807 | 0 |
| 2025-11-14 | 5.000 | 5.000 | 4.700 | 4.910 | 4.807 | 9,900 |
| 2025-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.139 | 100 |
| 2025-11-12 | 5.010 | 5.010 | 5.010 | 5.010 | 4.904 | 0 |
| 2025-11-11 | 5.010 | 5.010 | 5.010 | 5.010 | 4.904 | 0 |
| 2025-11-10 | 5.350 | 5.350 | 4.700 | 5.010 | 4.904 | 1,700 |
| 2025-11-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.237 | 4,100 |
| 2025-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 0 |
| 2025-11-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 3,500 |
| 2025-11-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.139 | 200 |
| 2025-11-03 | 5.480 | 5.480 | 5.250 | 5.250 | 5.139 | 1,500 |
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.