U.S. markets open in 47 minutes
F S&P 500
5,530.75 -6.25 (-0.11%) F Dow Jones
39,428.00 -98.00 (-0.25%) F Nasdaq
19,967.25 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,326.80 -4.00 (-0.17%)
Madison Pacific Properties Inc. (MPC.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:35PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 24 jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 21 jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 20 jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 19 jun 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| 18 jun 2024 | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | 200 |
| 17 jun 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 14 jun 2024 | 5.21 | 5.37 | 5.21 | 5.37 | 5.37 | 200 |
| 13 jun 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 12 jun 2024 | 5.24 | 5.24 | 5.00 | 5.01 | 5.01 | 2,600 |
| 11 jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 10 jun 2024 | 5.63 | 5.63 | 5.50 | 5.50 | 5.50 | 2,100 |
| 07 jun 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 100 |
| 06 jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 100 |
| 05 jun 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 04 jun 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 03 jun 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 31 may 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 200 |
| 30 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 29 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 27 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 21 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 17 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 16 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 15 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 14 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 13 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 10 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 09 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 07 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 06 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 03 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 02 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 01 may 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 30 abr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 29 abr 2024 | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | 400 |
| 26 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
| 25 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 24 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 23 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 22 abr 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 19 abr 2024 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 200 |
| 18 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| 17 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 16 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 15 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 300 |
| 12 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| 11 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 10 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 09 abr 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 08 abr 2024 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 500 |
| 05 abr 2024 | 5.83 | 5.99 | 5.83 | 5.90 | 5.90 | 300 |
| 04 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| 03 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 02 abr 2024 | 6.04 | 6.04 | 5.76 | 5.76 | 5.76 | 1,100 |
| 01 abr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 28 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 27 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 26 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 25 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 22 mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 21 mar 2024 | 6.04 | 6.12 | 6.04 | 6.12 | 6.12 | 300 |
| 20 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 200 |
| 19 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 15 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 14 mar 2024 | 6.42 | 6.42 | 6.20 | 6.20 | 6.20 | 1,900 |
| 13 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 08 mar 2024 | 5.91 | 6.50 | 5.91 | 6.50 | 6.50 | 4,300 |
| 07 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 06 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 05 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 04 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 01 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 29 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 28 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 27 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 26 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 23 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 22 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 21 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 20 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 100 |
| 16 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 600 |
| 15 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 13 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 12 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 09 feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 08 feb 2024 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 1,000 |
| 07 feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 06 feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 300 |
| 05 feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 05 feb 2024 | 0.053 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.