Hot Features
프리미엄
Madison Pacific Properties Inc (MPC.C)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.25 | 4.25 | 4.15 | 2020 | 4.20049505 | CS |
| 4 | -0.25 | -5.55555555556 | 4.5 | 4.5 | 4.15 | 830 | 4.23162924 | CS |
| 12 | -0.25 | -5.55555555556 | 4.5 | 4.5 | 4.15 | 714 | 4.32079927 | CS |
| 26 | -0.56 | -11.6424116424 | 4.81 | 5.1 | 4 | 1419 | 4.22152084 | CS |
| 52 | -1.25 | -22.7272727273 | 5.5 | 5.51 | 4 | 1153 | 4.56600511 | CS |
| 156 | -2.65 | -38.4057971014 | 6.9 | 7.21 | 4 | 582 | 5.09083638 | CS |
| 260 | 1.05 | 32.8125 | 3.2 | 7.6 | 2.05 | 2153 | 4.33833585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 4.25 | 0.1 | 2.41 | 4.25 | 4.25 | 4.25 | 3500 |
| 1738708800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738622400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738363200 | 4.15 | -0.1 | -2.35 | 4.21 | 4.21 | 4.15 | 5000 |
| 1738276800 | 4.25 | 0.04 | 0.95 | 4.25 | 4.25 | 4.25 | 1600 |
| 1738190400 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 1100 |
| 1738104000 | 4.21 | -0.24 | -5.39 | 4.21 | 4.21 | 4.21 | 103 |
| 1738017600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737758400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737672000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1737585600 | 4.45 | 0.2 | 4.71 | 4.45 | 4.45 | 4.45 | 500 |
| 1737499200 | 4.25 | -0.01 | -0.23 | 4.25 | 4.25 | 4.25 | 900 |
| 1737412800 | 4.26 | 0.01 | 0.24 | 4.28 | 4.28 | 4.26 | 1800 |
| 1737153600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1 |
| 1737067200 | 4.25 | -0.25 | -5.56 | 4.25 | 4.25 | 4.25 | 1605 |
| 1736980800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736894400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736808000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736548800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 500 |
| 1736462400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736376000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736289600 | 4.5 | 0.2 | 4.65 | 4.25 | 4.5 | 4.25 | 1000 |
| 1736203200 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 900 |
| 1735944000 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 600 |
| 1735857600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735684800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735598400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1735339200 | 4.42 | 0.02 | 0.45 | 4.45 | 4.45 | 4.42 | 1900 |
| 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 |
