Flagship Communities Real Estate Investment Trust MHC.U
TSX · Kanada · Finans
$20,00-0,45 (-%2,20)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,00 | -%2,20 | $20,25 | $20,25 | $20,00 | 500 |
| 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 |