Madison Pacific Properties Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.520 | 5.520 | 5.520 | 5.520 | 4.026 | 0 |
| 2024-11-14 | 5.520 | 5.520 | 5.520 | 5.520 | 4.026 | 0 |
| 2024-11-13 | 5.520 | 5.520 | 5.520 | 5.520 | 4.026 | 100 |
| 2024-11-12 | 5.600 | 5.600 | 5.600 | 5.600 | 4.085 | 100 |
| 2024-11-11 | 5.700 | 5.700 | 5.700 | 5.700 | 4.158 | 0 |
| 2024-11-08 | 5.700 | 5.700 | 5.700 | 5.700 | 4.158 | 200 |
| 2024-11-07 | 5.700 | 5.700 | 5.700 | 5.700 | 4.158 | 0 |
| 2024-11-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.158 | 0 |
| 2024-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 4.158 | 0 |
| 2024-11-04 | 5.740 | 5.740 | 5.700 | 5.700 | 4.158 | 200 |
| 2024-11-01 | 5.880 | 5.880 | 5.880 | 5.880 | 4.289 | 0 |
| 2024-10-31 | 5.880 | 5.880 | 5.880 | 5.880 | 4.289 | 0 |
| 2024-10-30 | 5.880 | 5.880 | 5.880 | 5.880 | 4.289 | 0 |
| 2024-10-29 | 5.880 | 5.880 | 5.880 | 5.880 | 4.289 | 0 |
| 2024-10-28 | 5.880 | 5.880 | 5.880 | 5.880 | 4.289 | 0 |
| 2024-10-25 | 5.940 | 5.940 | 5.880 | 5.880 | 4.289 | 200 |
| 2024-10-24 | 6.100 | 6.100 | 6.100 | 6.100 | 4.450 | 0 |
| 2024-10-23 | 6.260 | 6.340 | 6.100 | 6.100 | 4.450 | 900 |
| 2024-10-22 | 6.160 | 6.160 | 6.160 | 6.160 | 4.493 | 0 |
| 2024-10-21 | 6.000 | 6.160 | 6.000 | 6.160 | 4.493 | 1,200 |
| 2024-10-18 | 6.140 | 6.140 | 6.140 | 6.140 | 4.479 | 100 |
| 2024-10-17 | 6.220 | 6.220 | 6.220 | 6.220 | 4.537 | 0 |
| 2024-10-16 | 6.200 | 6.220 | 6.200 | 6.220 | 4.537 | 1,500 |
| 2024-10-15 | 6.120 | 6.120 | 6.120 | 6.120 | 4.464 | 1,500 |
| 2024-10-11 | 6.060 | 6.260 | 6.060 | 6.220 | 4.537 | 600 |
| 2024-10-10 | 7.000 | 7.080 | 5.910 | 5.910 | 4.311 | 5,600 |
| 2024-10-09 | 6.250 | 6.250 | 6.250 | 6.250 | 4.559 | 2,000 |
| 2024-10-08 | 6.100 | 6.100 | 6.100 | 6.100 | 4.450 | 0 |
| 2024-10-07 | 6.080 | 6.100 | 6.080 | 6.100 | 4.450 | 1,700 |
| 2024-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 4.377 | 0 |
| 2024-10-03 | 5.970 | 6.000 | 5.970 | 6.000 | 4.377 | 1,000 |
| 2024-10-02 | 5.440 | 5.890 | 5.440 | 5.890 | 4.296 | 700 |
| 2024-10-01 | 5.360 | 5.360 | 5.360 | 5.360 | 3.910 | 0 |
| 2024-09-30 | 5.360 | 5.360 | 5.360 | 5.360 | 3.910 | 0 |
| 2024-09-27 | 5.360 | 5.360 | 5.360 | 5.360 | 3.910 | 0 |
| 2024-09-26 | 5.260 | 5.360 | 5.200 | 5.360 | 3.910 | 1,000 |
| 2024-09-25 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 0 |
| 2024-09-24 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 300 |
| 2024-09-23 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 300 |
| 2024-09-20 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 0 |
| 2024-09-19 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 0 |
| 2024-09-18 | 5.180 | 5.180 | 5.180 | 5.180 | 3.778 | 100 |
| 2024-09-17 | 5.080 | 5.100 | 5.080 | 5.100 | 3.720 | 2,200 |
| 2024-09-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.647 | 0 |
| 2024-09-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.647 | 3,700 |
| 2024-09-12 | 5.090 | 5.090 | 5.090 | 5.090 | 3.713 | 100 |
| 2024-09-11 | 5.000 | 5.160 | 5.000 | 5.160 | 3.764 | 200 |
| 2024-09-10 | 5.190 | 5.190 | 4.900 | 4.900 | 3.574 | 1,200 |
| 2024-09-09 | 5.100 | 5.260 | 5.100 | 5.260 | 3.837 | 200 |
| 2024-09-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.647 | 0 |
| 2024-09-05 | 5.000 | 5.000 | 5.000 | 5.000 | 3.647 | 4,300 |
| 2024-09-04 | 4.970 | 4.970 | 4.970 | 4.970 | 3.625 | 100 |
| 2024-09-03 | 5.050 | 5.050 | 5.050 | 5.050 | 3.684 | 800 |
| 2024-08-30 | 5.020 | 5.020 | 5.020 | 5.020 | 3.662 | 0 |
| 2024-08-29 | 5.020 | 5.020 | 5.020 | 5.020 | 3.662 | 0 |
| 2024-08-28 | 5.020 | 5.020 | 5.020 | 5.020 | 3.662 | 1,000 |
| 2024-08-27 | 5.110 | 5.110 | 5.100 | 5.100 | 3.720 | 1,700 |
| 2024-08-26 | 5.190 | 5.190 | 5.190 | 5.190 | 3.786 | 0 |
| 2024-08-23 | 5.190 | 5.190 | 5.190 | 5.190 | 3.786 | 0 |
| 2024-08-22 | 5.190 | 5.190 | 5.190 | 5.190 | 3.786 | 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.