Madison Pacific Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.160 | 5.300 | 5.160 | 5.300 | 5.138 | 200 |
| 2025-08-05 | 5.080 | 5.080 | 5.080 | 5.080 | 4.925 | 0 |
| 2025-08-01 | 5.080 | 5.080 | 5.080 | 5.080 | 4.925 | 100 |
| 2025-07-31 | 5.160 | 5.160 | 5.160 | 5.160 | 5.003 | 0 |
| 2025-07-30 | 5.160 | 5.160 | 5.160 | 5.160 | 5.003 | 0 |
| 2025-07-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.003 | 0 |
| 2025-07-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.003 | 100 |
| 2025-07-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.848 | 100 |
| 2025-07-24 | 5.060 | 5.060 | 5.060 | 5.060 | 4.906 | 0 |
| 2025-07-23 | 5.060 | 5.060 | 5.060 | 5.060 | 4.906 | 0 |
| 2025-07-22 | 5.060 | 5.060 | 5.060 | 5.060 | 4.906 | 0 |
| 2025-07-21 | 5.060 | 5.060 | 5.060 | 5.060 | 4.906 | 0 |
| 2025-07-18 | 5.060 | 5.060 | 5.060 | 5.060 | 4.906 | 0 |
| 2025-07-17 | 5.300 | 5.300 | 5.060 | 5.060 | 4.906 | 300 |
| 2025-07-16 | 5.010 | 5.410 | 5.010 | 5.370 | 5.206 | 1,200 |
| 2025-07-15 | 4.930 | 5.170 | 4.930 | 5.010 | 4.857 | 4,500 |
| 2025-07-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.654 | 500 |
| 2025-07-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 500 |
| 2025-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-23 | 5.550 | 5.550 | 5.500 | 5.500 | 5.332 | 2,000 |
| 2025-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 0 |
| 2025-06-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.332 | 2,500 |
| 2025-06-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.235 | 400 |
| 2025-06-17 | 5.350 | 5.350 | 5.350 | 5.350 | 5.187 | 0 |
| 2025-06-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.187 | 0 |
| 2025-06-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.187 | 0 |
| 2025-06-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.187 | 0 |
| 2025-06-11 | 5.310 | 5.350 | 5.310 | 5.350 | 5.187 | 1,900 |
| 2025-06-10 | 5.240 | 5.270 | 5.240 | 5.270 | 5.109 | 1,600 |
| 2025-06-09 | 5.080 | 5.080 | 5.080 | 5.080 | 4.925 | 0 |
| 2025-06-06 | 5.080 | 5.080 | 5.080 | 5.080 | 4.925 | 0 |
| 2025-06-05 | 5.080 | 5.080 | 5.080 | 5.080 | 4.925 | 0 |
| 2025-06-04 | 4.850 | 5.080 | 4.820 | 5.080 | 4.925 | 1,800 |
| 2025-06-03 | 4.660 | 4.660 | 4.660 | 4.660 | 4.518 | 0 |
| 2025-06-02 | 4.660 | 4.660 | 4.660 | 4.660 | 4.518 | 700 |
| 2025-05-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.023 | 0 |
| 2025-05-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.023 | 0 |
| 2025-05-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.023 | 0 |
| 2025-05-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.023 | 0 |
| 2025-05-26 | 5.100 | 5.100 | 4.150 | 4.150 | 3.694 | 5,600 |
| 2025-05-23 | 5.300 | 5.420 | 5.200 | 5.420 | 4.824 | 4,000 |
| 2025-05-22 | 5.080 | 5.080 | 5.080 | 5.080 | 4.522 | 0 |
| 2025-05-21 | 5.000 | 5.080 | 5.000 | 5.080 | 4.522 | 700 |
| 2025-05-20 | 5.080 | 5.080 | 5.080 | 5.080 | 4.522 | 600 |
| 2025-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 0 |
| 2025-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 0 |
| 2025-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 0 |
| 2025-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 0 |
| 2025-05-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.450 | 600 |
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.