Madison Pacific Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.174 | 0 |
| 2025-02-11 | 4.740 | 4.740 | 4.740 | 4.740 | 4.174 | 0 |
| 2025-02-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.174 | 100 |
| 2025-02-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.262 | 0 |
| 2025-02-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.262 | 0 |
| 2025-02-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.262 | 0 |
| 2025-02-04 | 5.000 | 5.000 | 4.840 | 4.840 | 4.262 | 200 |
| 2025-02-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2025-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 2,000 |
| 2025-01-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 600 |
| 2025-01-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.350 | 0 |
| 2025-01-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.350 | 0 |
| 2025-01-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.350 | 0 |
| 2025-01-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.350 | 0 |
| 2025-01-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.350 | 100 |
| 2025-01-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 0 |
| 2025-01-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 2,300 |
| 2025-01-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.262 | 0 |
| 2025-01-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.262 | 0 |
| 2025-01-16 | 4.880 | 5.120 | 4.840 | 4.840 | 4.262 | 900 |
| 2025-01-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 0 |
| 2025-01-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 0 |
| 2025-01-13 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 0 |
| 2025-01-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.368 | 0 |
| 2025-01-09 | 4.800 | 4.960 | 4.800 | 4.960 | 4.368 | 300 |
| 2025-01-08 | 4.920 | 4.920 | 4.760 | 4.760 | 4.192 | 200 |
| 2025-01-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2025-01-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2025-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2025-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2024-12-31 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2024-12-30 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 0 |
| 2024-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.403 | 300 |
| 2024-12-24 | 5.310 | 5.310 | 5.310 | 5.310 | 4.676 | 0 |
| 2024-12-23 | 5.310 | 5.310 | 5.310 | 5.310 | 4.676 | 0 |
| 2024-12-20 | 5.310 | 5.310 | 5.310 | 5.310 | 4.676 | 5,500 |
| 2024-12-19 | 5.310 | 5.310 | 5.310 | 5.310 | 4.676 | 6,200 |
| 2024-12-18 | 5.070 | 5.070 | 5.070 | 5.070 | 4.465 | 3,300 |
| 2024-12-17 | 5.080 | 5.080 | 5.080 | 5.080 | 4.474 | 0 |
| 2024-12-16 | 5.080 | 5.080 | 5.080 | 5.080 | 4.474 | 100 |
| 2024-12-13 | 5.080 | 5.160 | 5.080 | 5.160 | 4.544 | 900 |
| 2024-12-12 | 5.070 | 5.070 | 5.000 | 5.000 | 4.403 | 1,100 |
| 2024-12-11 | 5.150 | 5.150 | 5.150 | 5.150 | 4.535 | 0 |
| 2024-12-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.535 | 100 |
| 2024-12-09 | 5.290 | 5.290 | 5.290 | 5.290 | 4.659 | 300 |
| 2024-12-06 | 5.140 | 5.140 | 5.000 | 5.000 | 4.403 | 1,500 |
| 2024-12-05 | 5.320 | 5.320 | 5.320 | 5.320 | 4.685 | 400 |
| 2024-12-04 | 5.190 | 5.190 | 5.150 | 5.150 | 4.535 | 200 |
| 2024-12-03 | 5.400 | 5.400 | 5.400 | 5.400 | 4.755 | 0 |
| 2024-12-02 | 5.400 | 5.400 | 5.400 | 5.400 | 4.755 | 0 |
| 2024-11-29 | 5.380 | 5.400 | 5.380 | 5.400 | 4.755 | 500 |
| 2024-11-28 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 0 |
| 2024-11-27 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 0 |
| 2024-11-26 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 0 |
| 2024-11-25 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 0 |
| 2024-11-22 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 0 |
| 2024-11-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 1,000 |
| 2024-11-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.667 | 1,000 |
| 2024-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 3.866 | 0 |
| 2024-11-18 | 5.440 | 5.440 | 5.300 | 5.300 | 3.866 | 400 |
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.