Flagship Communities Real Estate Investment Trust MHC.U
TSX · Canada · Finance
$20.00-0.45 (-2.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.00 | -2.20% | $20.25 | $20.25 | $20.00 | 520 |
| 2026-09-30 | $20.45 | -0.24% | $20.48 | $20.66 | $20.45 | 5.40K |
| 2026-09-29 | $20.50 | 0.00% | $20.50 | $20.50 | $20.50 | 4.10K |
| 2026-09-28 | $20.50 | -2.80% | $20.50 | $20.50 | $20.50 | 100 |
| 2026-09-25 | $21.09 | +1.15% | $21.00 | $21.10 | $21.00 | 900 |
| 2026-09-24 | $20.85 | -0.71% | $20.97 | $20.97 | $20.85 | 1.00K |
| 2026-09-23 | $21.00 | +0.96% | $21.00 | $21.00 | $21.00 | 300 |
| 2026-09-22 | $20.80 | -0.81% | $20.80 | $21.03 | $20.80 | 1.50K |
| 2026-09-21 | $20.97 | +0.77% | $20.74 | $20.97 | $20.48 | 6.30K |
| 2026-09-18 | $20.81 | +0.24% | $20.81 | $21.00 | $20.81 | 3.90K |
| 2026-09-17 | $20.76 | -1.14% | $20.92 | $20.92 | $20.76 | 1.60K |
| 2026-09-16 | $21.00 | -3.23% | $21.29 | $21.35 | $21.00 | 2.70K |
| 2026-09-15 | $21.70 | +4.73% | $20.70 | $21.70 | $20.70 | 14.10K |
| 2026-09-14 | $20.72 | +2.32% | $20.50 | $20.73 | $20.50 | 4.80K |
| 2026-09-11 | $20.25 | -0.74% | $20.43 | $20.74 | $20.25 | 6.90K |
| 2026-09-10 | $20.40 | -5.12% | $21.40 | $21.53 | $20.40 | 3.70K |
| 2026-09-09 | $21.50 | +2.28% | $21.20 | $21.60 | $21.20 | 25.40K |
| 2026-09-08 | $21.02 | -3.09% | $21.45 | $21.50 | $21.02 | 25.40K |
| 2026-09-04 | $21.69 | +0.42% | $21.69 | $21.69 | $21.69 | 200 |
| 2026-09-03 | $21.60 | -1.77% | $21.70 | $21.70 | $21.10 | 17.10K |
| 2026-09-02 | $21.99 | -0.14% | $22.00 | $22.00 | $21.28 | 3.20K |
| 2026-09-01 | $22.02 | -0.05% | $22.03 | $22.03 | $22.02 | 600 |
| 2026-08-31 | $22.03 | -2.05% | $22.03 | $22.03 | $22.03 | 900 |
| 2026-08-28 | $22.49 | -0.04% | $22.98 | $22.98 | $22.49 | 1.30K |
| 2026-08-27 | $22.50 | -2.17% | $22.50 | $22.50 | $22.50 | 5.90K |
| 2026-08-26 | $23.00 | +3.84% | $22.15 | $23.00 | $22.15 | 5.00K |
| 2026-08-25 | $22.15 | -0.49% | $22.25 | $22.46 | $22.15 | 9.70K |
| 2026-08-24 | $22.26 | -1.77% | $22.75 | $22.89 | $22.26 | 800 |
| 2026-08-21 | $22.66 | -0.61% | $22.81 | $22.88 | $22.66 | 900 |
| 2026-08-20 | $22.80 | +0.48% | $22.88 | $22.88 | $22.80 | 300 |
| 2026-08-19 | $22.69 | +0.62% | $22.95 | $23.00 | $22.45 | 4.30K |
| 2026-08-18 | $22.55 | -0.49% | $23.00 | $23.00 | $22.28 | 400 |
| 2026-08-17 | $22.66 | -1.48% | $22.66 | $22.66 | $22.66 | 200 |
| 2026-08-14 | $23.00 | +2.50% | $22.17 | $23.43 | $22.13 | 10.50K |
| 2026-08-13 | $22.44 | +7.01% | $21.29 | $22.44 | $21.00 | 4.70K |
| 2026-08-12 | $20.97 | +3.07% | $20.70 | $20.97 | $19.99 | 5.30K |
| 2026-08-11 | $20.34 | -0.76% | $20.40 | $20.46 | $20.30 | 4.10K |
| 2026-08-10 | $20.50 | -0.34% | $20.71 | $20.71 | $20.35 | 9.80K |
| 2026-08-07 | $20.57 | -1.30% | $20.80 | $20.80 | $20.47 | 21.10K |
| 2026-08-06 | $20.84 | -1.47% | $21.10 | $21.10 | $20.84 | 2.00K |
| 2026-08-05 | $21.15 | -0.70% | $21.30 | $21.30 | $21.15 | 700 |
| 2026-08-04 | $21.30 | -0.93% | $23.00 | $23.00 | $21.05 | 9.50K |
| 2026-07-31 | $21.50 | 0.00% | $21.50 | $21.50 | $21.50 | 200 |
| 2026-07-30 | $21.50 | +1.65% | $21.50 | $21.98 | $21.35 | 4.20K |
| 2026-07-29 | $21.15 | -1.90% | $21.16 | $21.57 | $20.90 | 3.20K |
| 2026-07-28 | $21.56 | -1.69% | $21.94 | $21.95 | $21.35 | 4.90K |
| 2026-07-27 | $21.93 | +2.43% | $21.98 | $21.98 | $21.75 | 3.40K |
| 2026-07-24 | $21.41 | -2.68% | $21.71 | $22.32 | $21.41 | 6.40K |
| 2026-07-23 | $22.00 | +2.56% | $21.75 | $22.00 | $21.67 | 7.80K |
| 2026-07-22 | $21.45 | -0.33% | $21.17 | $21.50 | $21.16 | 3.70K |
| 2026-07-21 | $21.52 | +1.13% | $21.45 | $21.60 | $21.24 | 1.30K |
| 2026-07-20 | $21.28 | +0.38% | $21.59 | $21.59 | $21.28 | 400 |
| 2026-07-17 | $21.20 | -2.08% | $21.70 | $21.70 | $21.20 | 4.10K |
| 2026-07-16 | $21.65 | +1.50% | $21.39 | $21.76 | $21.39 | 4.80K |
| 2026-07-15 | $21.33 | +1.57% | $21.20 | $21.33 | $21.20 | 700 |
| 2026-07-14 | $21.00 | -2.69% | $21.30 | $21.45 | $21.00 | 2.20K |
| 2026-07-13 | $21.58 | +2.76% | $21.43 | $21.58 | $21.00 | 2.50K |
| 2026-07-10 | $21.00 | -0.28% | $21.25 | $21.25 | $21.00 | 10.00K |
| 2026-07-09 | $21.06 | +0.05% | $21.30 | $21.39 | $21.06 | 1.10K |
| 2026-07-08 | $21.05 | +0.10% | $21.27 | $21.27 | $21.05 | 1.00K |
| 2026-07-07 | $21.03 | -0.28% | $21.01 | $21.03 | $21.00 | 1.00K |
| 2026-07-06 | $21.09 | +0.91% | $21.25 | $21.25 | $21.09 | 4.00K |
| 2026-07-03 | $20.90 | -2.79% | $21.50 | $21.50 | $20.90 | 2.90K |
| 2026-07-02 | $21.50 | +1.90% | $21.12 | $21.59 | $21.12 | 2.60K |
| 2026-06-30 | $21.10 | +0.43% | $21.14 | $21.25 | $21.02 | 1.00K |
| 2026-06-29 | $21.01 | -2.62% | $21.41 | $21.54 | $21.00 | 3.70K |
| 2026-06-26 | $21.58 | +3.33% | $20.85 | $21.58 | $20.85 | 900 |
| 2026-06-25 | $20.88 | +0.87% | $20.70 | $20.88 | $20.70 | 700 |
| 2026-06-24 | $20.70 | +1.47% | $20.44 | $20.70 | $20.44 | 1.20K |
| 2026-06-23 | $20.40 | -1.50% | $20.56 | $20.58 | $20.40 | 7.80K |
| 2026-06-22 | $20.71 | +2.22% | $20.40 | $20.71 | $20.11 | 11.70K |
| 2026-06-19 | $20.26 | -1.98% | $20.45 | $20.47 | $20.25 | 1.00K |
| 2026-06-18 | $20.67 | +1.17% | $20.25 | $20.67 | $20.25 | 186.00K |
| 2026-06-17 | $20.43 | +1.64% | $19.84 | $20.43 | $19.80 | 2.20K |
| 2026-06-16 | $20.10 | +1.26% | $20.10 | $20.25 | $20.10 | 800 |
| 2026-06-15 | $19.85 | +1.02% | $19.70 | $19.92 | $19.70 | 4.50K |
| 2026-06-12 | $19.65 | -0.15% | $19.65 | $19.65 | $19.65 | 6.20K |
| 2026-06-11 | $19.68 | 0.00% | $19.68 | $19.68 | $19.68 | 0 |
| 2026-06-10 | $19.68 | -0.20% | $19.73 | $19.73 | $19.65 | 9.70K |
| 2026-06-09 | $19.72 | -0.45% | $19.74 | $19.75 | $19.62 | 3.80K |
| 2026-06-08 | $19.81 | -0.05% | $19.95 | $19.96 | $19.80 | 2.60K |
| 2026-06-05 | $19.82 | -0.80% | $19.80 | $19.98 | $19.80 | 21.60K |
| 2026-06-04 | $19.98 | +1.52% | $19.98 | $19.98 | $19.98 | 1.70K |
| 2026-06-03 | $19.68 | -1.60% | $19.90 | $19.90 | $19.66 | 1.00K |
| 2026-06-02 | $20.00 | +0.05% | $19.75 | $20.04 | $19.72 | 7.90K |
| 2026-06-01 | $19.99 | +0.91% | $19.65 | $19.99 | $19.65 | 2.50K |
| 2026-05-29 | $19.81 | +1.28% | $19.75 | $19.87 | $19.63 | 18.10K |
| 2026-05-28 | $19.56 | +0.05% | $19.55 | $19.56 | $19.55 | 600 |
| 2026-05-27 | $19.55 | +0.36% | $19.44 | $19.55 | $19.44 | 1.10K |
| 2026-05-26 | $19.48 | +0.67% | $19.40 | $19.53 | $19.36 | 1.10K |