Madison Pacific Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.160 | 5.490 | 5.160 | 5.490 | 5.374 | 600 |
| 2025-10-30 | 5.350 | 5.350 | 4.380 | 5.000 | 4.895 | 8,000 |
| 2025-10-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.237 | 1,900 |
| 2025-10-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 1,000 |
| 2025-10-27 | 5.330 | 5.330 | 5.330 | 5.330 | 5.218 | 100 |
| 2025-10-24 | 5.330 | 5.490 | 5.330 | 5.490 | 5.374 | 600 |
| 2025-10-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.139 | 3,100 |
| 2025-10-22 | 5.160 | 5.400 | 5.160 | 5.250 | 5.139 | 2,200 |
| 2025-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.895 | 0 |
| 2025-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.895 | 500 |
| 2025-10-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 0 |
| 2025-10-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 0 |
| 2025-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 0 |
| 2025-10-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 0 |
| 2025-10-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.188 | 100 |
| 2025-10-09 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-08 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-07 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-06 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-03 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-02 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-10-01 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-29 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-26 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-25 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-24 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-23 | 5.370 | 5.370 | 5.370 | 5.370 | 5.257 | 0 |
| 2025-09-22 | 5.210 | 5.370 | 5.210 | 5.370 | 5.257 | 300 |
| 2025-09-19 | 5.500 | 5.500 | 5.200 | 5.200 | 5.090 | 300 |
| 2025-09-18 | 5.360 | 5.590 | 5.360 | 5.590 | 5.472 | 1,000 |
| 2025-09-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.139 | 0 |
| 2025-09-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.139 | 0 |
| 2025-09-15 | 5.200 | 5.250 | 5.200 | 5.250 | 5.139 | 300 |
| 2025-09-12 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-11 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-10 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-09 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-08 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-05 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 0 |
| 2025-09-04 | 5.210 | 5.210 | 5.210 | 5.210 | 5.100 | 1,300 |
| 2025-09-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.993 | 0 |
| 2025-09-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.993 | 0 |
| 2025-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.993 | 100 |
| 2025-08-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.531 | 0 |
| 2025-08-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.531 | 0 |
| 2025-08-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.531 | 0 |
| 2025-08-25 | 5.500 | 5.650 | 5.500 | 5.650 | 5.531 | 2,100 |
| 2025-08-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-08-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-08-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-08-19 | 5.380 | 5.500 | 5.380 | 5.500 | 5.332 | 2,100 |
| 2025-08-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.138 | 0 |
| 2025-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.138 | 0 |
| 2025-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.138 | 0 |
| 2025-08-13 | 5.260 | 5.300 | 5.260 | 5.300 | 5.138 | 2,000 |
| 2025-08-12 | 5.140 | 5.140 | 5.140 | 5.140 | 4.983 | 0 |
| 2025-08-11 | 5.140 | 5.140 | 5.140 | 5.140 | 4.983 | 0 |
| 2025-08-08 | 5.140 | 5.140 | 5.140 | 5.140 | 4.983 | 200 |
| 2025-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.138 | 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 |
| 2024-11-20 | 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.