Madison Pacific Properties Inc (MPC.C)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 6.02409638554 | 4.15 | 4.4 | 4.15 | 1003 | 4.4 | CS |
| 4 | 0 | 0 | 4.4 | 4.5 | 4.15 | 693 | 4.35113595 | CS |
| 12 | -0.4 | -8.33333333333 | 4.8 | 5.1 | 4.15 | 660 | 4.48510388 | CS |
| 26 | -0.6 | -12 | 5 | 5.1 | 4 | 1342 | 4.25197454 | CS |
| 52 | -1.5 | -25.4237288136 | 5.9 | 5.9 | 4 | 1170 | 4.66732699 | CS |
| 156 | -2.35 | -34.8148148148 | 6.75 | 7.6 | 4 | 573 | 5.18339522 | CS |
| 260 | 1.19 | 37.0716510903 | 3.21 | 7.6 | 2.05 | 2204 | 4.32206258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734993600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 515 |
| 1734734400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734648000 | 4.4 | 0.25 | 6.02 | 4.4 | 4.4 | 4.4 | 4500 |
| 1734561600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734475200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734388800 | 4.15 | -0.2 | -4.60 | 4.25 | 4.25 | 4.15 | 2550 |
| 1734129600 | 4.35 | -0.05 | -1.14 | 4.35 | 4.35 | 4.35 | 500 |
| 1734043200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733956800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733870400 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 1000 |
| 1733784000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1733524800 | 4.35 | -0.15 | -3.33 | 4.36 | 4.36 | 4.35 | 3300 |
| 1733438400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733352000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733265600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733179200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
| 1732920000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
| 1732833600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732747200 | 4.5 | 0.1 | 2.27 | 4.5 | 4.5 | 4.5 | 500 |
| 1732660800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732574400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732315200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732228800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732142400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732056000 | 4.4 | -0.1 | -2.22 | 4.4 | 4.4 | 4.4 | 2500 |
| 1731969600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731710400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1600 |
| 1731624000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1000 |
| 1731537600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731451200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731364800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1731105600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 2900 |
| 1731019200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1000 |
| 1730932800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730846400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730760000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730497200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 2000 |
| 1730410800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730324400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730238000 | 4.5 | 0.05 | 1.12 | 4.55 | 4.55 | 4.5 | 2400 |
| 1730151600 | 4.45 | -0.05 | -1.11 | 4.45 | 4.45 | 4.45 | 2900 |
| 1729892400 | 4.5 | -0.21 | -4.46 | 4.5 | 4.5 | 4.5 | 2000 |
| 1729806000 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1729719600 | 4.71 | -0.29 | -5.80 | 5.1 | 5.1 | 4.71 | 4000 |
| 1729633200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729546800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729287600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729201200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729114800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1729028400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728682800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728596400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1800 |
| 1728510000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728423600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1728337200 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 200 |
| 1728078000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727991600 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1727905200 | 4.99 | 0.19 | 3.96 | 4.99 | 4.99 | 4.99 | 100 |
| 1727818800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727732400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727473200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1727386800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
