Madison Pacific Properties Inc (MPC.C)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 4.81 | 0 | 0 | 0 | CS |
| 4 | -0.09 | -1.83673469388 | 4.9 | 4.9 | 4.81 | 1000 | 4.9 | CS |
| 12 | -0.59 | -10.9259259259 | 5.4 | 5.4 | 4.75 | 2808 | 4.93736135 | CS |
| 26 | -1.03 | -17.6369863014 | 5.84 | 5.85 | 4.7 | 2679 | 5.22256402 | CS |
| 52 | -0.93 | -16.2020905923 | 5.74 | 6.05 | 4.7 | 2158 | 5.27074027 | CS |
| 156 | -0.89 | -15.6140350877 | 5.7 | 7.6 | 4.7 | 3420 | 5.83972941 | CS |
| 260 | 1.62 | 50.7836990596 | 3.19 | 7.6 | 2.05 | 7887 | 4.26002068 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770800 | 4.8099999 | -0.09 | -1.84 | 4.8099999 | 4.8099999 | 4.8099999 | 3000 |
| 1721684400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721425200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721338800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721252400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721166000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721079600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1720820400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 500 |
| 1720734000 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1500 |
| 1720647600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720561200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720474800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720215600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720129200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1720042800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719956400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719610800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719524400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719438000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719351600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719265200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1719006000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718919600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1000 |
| 1718833200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718746800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718660400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718401200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718314800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718228400 | 5 | 0.25 | 5.26 | 5 | 5 | 5 | 2000 |
| 1718142000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 14500 |
| 1718055600 | 4.8 | -0.36 | -6.98 | 4.9 | 4.9 | 4.8 | 4500 |
| 1717796400 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717710000 | 5.16 | 0 | 0.00 | 5.17 | 5.17 | 5.16 | 3300 |
| 1717623600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717537200 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717450800 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717191600 | 5.16 | 0 | 0.00 | 5.17 | 5.17 | 5.16 | 3400 |
| 1717105200 | 5.16 | 0.06 | 1.18 | 5.16 | 5.16 | 5.16 | 2500 |
| 1717018800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716932400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716846000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 800 |
| 1716586800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 2200 |
| 1716500400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716414000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1716327600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1715982000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1715895600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 8 |
| 1715809200 | 5.1 | -0.3 | -5.56 | 5.1 | 5.1 | 5.1 | 2500 |
| 1715722800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715636400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715377200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715290800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715204400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715118000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1715031600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 600 |
| 1714772400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714686000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714599600 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714513200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1714426800 | 5.4 | 0.2 | 3.85 | 5.4 | 5.4 | 5.4 | 8007 |
| 1714167600 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 2700 |
| 1714081200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1713994800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
