Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.900	15.150	14.730	14.830	13.583	25,500
2024-05-27	14.640	14.740	14.550	14.550	13.327	1,700
2024-05-24	14.890	15.000	14.600	14.600	13.372	5,900
2024-05-23	15.010	15.050	14.800	14.800	13.556	40,300
2024-05-22	15.010	15.100	15.000	15.000	13.739	6,100
2024-05-21	15.240	15.240	15.000	15.000	13.739	8,600
2024-05-17	15.150	15.150	15.010	15.080	13.812	12,100
2024-05-16	14.860	15.200	14.860	15.050	13.785	19,600
2024-05-15	14.990	15.090	14.950	14.980	13.720	8,500
2024-05-14	15.000	15.090	14.990	15.000	13.739	15,500
2024-05-13	14.910	15.040	14.850	14.850	13.601	4,600
2024-05-10	14.900	15.100	14.900	14.990	13.730	14,900
2024-05-09	15.010	15.095	14.850	15.060	13.794	8,600
2024-05-08	15.060	15.130	15.000	15.000	13.739	37,500
2024-05-07	15.010	15.140	15.000	15.020	13.757	3,100
2024-05-06	15.010	15.110	14.970	15.000	13.739	5,900
2024-05-03	15.010	15.090	14.950	14.950	13.693	5,300
2024-05-02	15.100	15.160	14.850	15.000	13.739	14,400
2024-05-01	15.100	15.350	15.000	15.200	13.922	12,000
2024-04-30	15.280	15.280	15.120	15.120	13.849	1,700
2024-04-29	15.390	15.390	15.250	15.280	13.995	18,400
2024-04-26	15.180	15.360	14.910	15.350	14.014	168,600
2024-04-25	15.040	15.100	14.990	15.100	13.786	156,900
2024-04-24	15.080	15.080	14.950	14.950	13.649	81,400
2024-04-23	15.080	15.170	15.050	15.050	13.741	37,100
2024-04-22	15.090	15.170	15.050	15.060	13.750	78,300
2024-04-19	15.180	15.190	15.050	15.190	13.868	36,500
2024-04-18	15.150	15.250	15.050	15.200	13.878	146,700
2024-04-17	16.000	16.100	16.000	16.010	14.617	2,300
2024-04-16	16.010	16.100	15.950	15.950	14.562	1,900
2024-04-15	16.300	16.400	16.000	16.020	14.626	2,800
2024-04-12	16.400	16.490	16.210	16.210	14.800	3,000
2024-04-11	16.490	16.500	16.200	16.200	14.791	1,300
2024-04-10	16.250	16.450	16.250	16.300	14.882	1,500
2024-04-09	15.970	16.650	15.970	16.650	15.201	3,800
2024-04-08	16.410	16.500	15.925	16.000	14.608	6,300
2024-04-05	16.850	16.850	16.550	16.550	15.110	3,400
2024-04-04	16.850	16.900	16.700	16.700	15.247	4,000
2024-04-03	17.170	17.300	16.790	16.790	15.329	12,000
2024-04-02	17.290	17.330	16.950	16.950	15.475	4,800
2024-04-01	17.245	17.250	17.245	17.250	15.749	100
2024-03-28	17.200	17.300	17.130	17.220	15.722	2,500
2024-03-27	16.810	17.000	16.810	17.000	15.521	6,000
2024-03-26	16.600	16.850	16.600	16.770	15.266	25,000
2024-03-25	16.150	16.600	16.150	16.600	15.111	41,800
2024-03-22	16.140	16.270	16.140	16.270	14.811	4,000
2024-03-21	16.290	16.300	16.050	16.050	14.611	321,600
2024-03-20	16.250	16.300	16.200	16.200	14.747	1,400
2024-03-19	16.250	16.250	16.100	16.170	14.720	500
2024-03-18	15.870	16.060	15.870	16.060	14.620	5,200
2024-03-15	15.670	16.040	15.670	16.040	14.602	3,800
2024-03-14	15.750	16.200	15.660	15.670	14.265	4,200
2024-03-13	15.750	16.000	15.720	16.000	14.565	700
2024-03-12	15.800	15.810	15.560	15.560	14.165	6,700
2024-03-11	15.790	15.790	15.600	15.610	14.210	1,300
2024-03-08	15.880	15.880	15.650	15.650	14.247	1,000
2024-03-07	15.550	15.700	15.550	15.700	14.292	2,400
2024-03-06	15.550	15.680	15.500	15.520	14.128	1,300
2024-03-05	15.730	15.870	15.550	15.550	14.156	1,600
2024-03-04	15.700	15.770	15.510	15.510	14.119	2,600

← NewerPage 11 of 21 · 1,258 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.