Flagship Communities Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	14.045	14.230	14.000	14.120	13.067	171,000
2024-08-21	14.010	14.070	13.990	14.050	13.002	18,300
2024-08-20	14.100	14.130	13.970	13.990	12.946	12,400
2024-08-19	13.850	14.230	13.820	14.160	13.104	26,400
2024-08-16	13.800	13.970	13.740	13.860	12.826	24,900
2024-08-15	13.990	14.000	13.800	13.865	12.831	9,400
2024-08-14	13.900	14.000	13.850	14.000	12.956	4,400
2024-08-13	13.790	14.070	13.790	13.900	12.863	14,000
2024-08-12	13.950	14.000	13.900	13.935	12.895	3,000
2024-08-09	13.890	14.040	13.720	13.800	12.771	29,900
2024-08-08	14.070	14.070	13.640	13.860	12.826	32,100
2024-08-07	14.160	14.160	13.860	13.900	12.863	29,700
2024-08-06	14.160	14.300	13.910	14.140	13.085	16,200
2024-08-02	14.200	14.200	14.160	14.180	13.122	5,700
2024-08-01	14.390	14.390	14.180	14.200	13.141	17,200
2024-07-31	14.250	14.535	14.150	14.200	13.141	49,300
2024-07-30	14.300	14.330	14.200	14.200	13.095	10,700
2024-07-29	14.300	14.300	14.250	14.250	13.141	700
2024-07-26	14.240	14.400	14.140	14.390	13.271	4,200
2024-07-25	14.240	14.320	14.200	14.300	13.188	9,800
2024-07-24	14.240	14.310	14.200	14.200	13.095	4,700
2024-07-23	14.500	14.520	14.200	14.390	13.271	18,900
2024-07-22	14.350	14.550	14.250	14.520	13.390	13,900
2024-07-19	14.200	14.280	14.200	14.200	13.095	27,500
2024-07-18	14.100	14.250	14.100	14.210	13.105	103,100
2024-07-17	14.050	14.290	14.000	14.250	13.141	44,300
2024-07-16	13.900	14.150	13.900	13.950	12.865	34,300
2024-07-15	14.010	14.100	13.920	13.980	12.892	9,100
2024-07-12	14.215	14.320	14.000	14.000	12.911	15,100
2024-07-11	14.290	14.350	14.120	14.200	13.095	17,400
2024-07-10	14.400	14.400	14.110	14.150	13.049	15,400
2024-07-09	14.370	14.400	14.250	14.250	13.141	5,000
2024-07-08	14.250	14.450	14.250	14.300	13.188	2,200
2024-07-05	14.510	14.600	14.250	14.370	13.252	7,100
2024-07-04	14.500	14.500	14.500	14.500	13.372	100
2024-07-03	14.100	14.440	14.100	14.440	13.317	19,300
2024-07-02	14.000	14.120	13.975	14.100	13.003	13,000
2024-06-28	13.890	13.960	13.850	13.940	12.856	4,500
2024-06-27	13.700	14.000	13.700	14.000	12.866	27,400
2024-06-26	13.800	13.850	13.590	13.700	12.590	19,300
2024-06-25	13.770	13.950	13.750	13.900	12.774	3,900
2024-06-24	13.780	13.900	13.715	13.780	12.664	13,100
2024-06-21	13.660	13.810	13.600	13.650	12.544	6,000
2024-06-20	13.600	13.860	13.480	13.600	12.498	60,200
2024-06-19	13.600	13.700	13.510	13.660	12.553	8,700
2024-06-18	13.310	13.640	13.210	13.600	12.498	16,100
2024-06-17	13.740	13.740	13.020	13.330	12.250	43,800
2024-06-14	14.000	14.030	13.780	13.880	12.755	34,400
2024-06-13	14.165	14.280	14.000	14.000	12.866	6,600
2024-06-12	14.480	14.480	14.000	14.170	13.022	14,600
2024-06-11	14.400	14.400	14.280	14.290	13.132	1,700
2024-06-10	14.460	14.460	14.400	14.400	13.233	1,500
2024-06-07	14.550	14.700	14.395	14.500	13.325	12,800
2024-06-06	14.600	14.700	14.550	14.550	13.371	4,700
2024-06-05	14.700	14.700	14.610	14.625	13.440	1,700
2024-06-04	14.535	14.710	14.535	14.700	13.509	8,500
2024-06-03	14.800	14.800	14.565	14.600	13.417	9,500
2024-05-31	14.750	14.900	14.695	14.900	13.693	4,300
2024-05-30	14.530	14.750	14.530	14.720	13.482	2,300
2024-05-29	14.650	14.650	14.500	14.500	13.281	12,800

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0550 CAD
2026-08-31	0.0550 CAD
2026-07-31	0.0550 CAD
2026-06-30	0.0550 CAD
2026-05-29	0.0550 CAD
2026-04-30	0.0550 CAD
2026-03-31	0.0550 CAD
2026-02-27	0.0550 CAD
2026-01-30	0.0550 CAD
2025-12-31	0.0550 CAD
2025-11-28	0.0550 CAD
2025-10-31	0.0550 CAD
2025-09-29	0.0520 CAD
2025-08-29	0.0520 CAD
2025-07-31	0.0520 CAD
2025-06-30	0.0520 CAD
2025-05-30	0.0520 CAD
2025-04-30	0.0520 CAD
2025-03-31	0.0520 CAD
2025-02-28	0.0520 CAD
2025-01-31	0.0520 CAD
2024-12-31	0.0520 CAD
2024-11-29	0.0520 CAD
2024-10-31	0.0520 CAD
2024-09-27	0.0490 CAD
2024-08-30	0.0490 CAD
2024-07-31	0.0490 CAD
2024-06-28	0.0490 CAD
2024-05-31	0.0490 CAD
2024-04-29	0.0490 CAD
2024-03-27	0.0490 CAD
2024-02-28	0.0490 CAD
2024-01-30	0.0490 CAD
2023-12-28	0.0490 CAD
2023-11-29	0.0490 CAD
2023-10-30	0.0470 CAD
2023-09-28	0.0470 CAD
2023-08-30	0.0470 CAD
2023-07-28	0.0470 CAD
2023-06-29	0.0470 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.