Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.610	15.980	15.600	15.600	14.201	3,800
2024-02-29	16.000	16.050	15.820	15.820	14.401	15,500
2024-02-28	15.560	15.900	15.450	15.900	14.474	71,700
2024-02-27	15.750	15.850	15.400	15.400	13.974	3,200
2024-02-26	15.700	15.700	15.450	15.450	14.020	900
2024-02-23	15.975	15.975	15.260	15.390	13.965	18,100
2024-02-22	16.000	16.000	15.250	15.250	13.838	2,100
2024-02-21	15.450	15.500	15.270	15.300	13.884	6,300
2024-02-20	15.800	15.800	15.300	15.450	14.020	20,500
2024-02-16	16.050	16.050	15.900	16.020	14.537	1,300
2024-02-15	16.100	16.650	15.960	16.650	15.109	3,800
2024-02-14	16.200	16.200	16.200	16.200	14.700	600
2024-02-13	16.140	16.180	16.080	16.080	14.591	4,700
2024-02-12	16.190	16.200	16.190	16.190	14.691	3,000
2024-02-09	16.080	16.150	16.080	16.110	14.619	3,000
2024-02-08	16.250	16.330	16.250	16.250	14.746	1,600
2024-02-07	16.060	16.410	16.060	16.410	14.891	3,400
2024-02-06	16.450	16.450	16.450	16.450	14.927	0
2024-02-05	16.450	16.450	16.450	16.450	14.927	600
2024-02-02	16.100	16.500	16.100	16.500	14.973	1,000
2024-02-01	16.150	16.150	16.050	16.140	14.646	2,200
2024-01-31	16.450	16.450	16.170	16.170	14.673	3,600
2024-01-30	16.270	16.510	16.000	16.400	14.882	2,700
2024-01-29	16.060	16.730	15.780	16.730	15.137	2,100
2024-01-26	16.000	16.000	15.950	15.950	14.431	30,600
2024-01-25	16.000	16.000	15.790	16.000	14.476	6,900
2024-01-24	16.000	16.000	15.650	15.650	14.160	1,200
2024-01-23	15.250	15.900	15.250	15.700	14.205	48,000
2024-01-22	15.550	15.800	15.460	15.800	14.295	10,300
2024-01-19	15.330	15.410	15.160	15.230	13.780	1,700
2024-01-18	15.490	15.490	15.000	15.000	13.572	2,200
2024-01-17	15.440	15.600	15.250	15.250	13.798	800
2024-01-16	15.990	16.000	15.530	15.710	14.214	7,700
2024-01-15	15.900	15.910	15.900	15.910	14.395	200
2024-01-12	16.050	16.650	15.800	16.650	15.064	6,500
2024-01-11	16.040	16.040	15.810	15.850	14.341	10,900
2024-01-10	15.790	16.105	15.790	16.105	14.571	66,400
2024-01-09	16.020	16.060	16.020	16.060	14.531	1,800
2024-01-08	16.150	16.480	16.150	16.250	14.703	900
2024-01-05	16.110	16.110	16.110	16.110	14.576	100
2024-01-04	16.000	16.000	15.890	15.950	14.431	9,800
2024-01-03	15.950	15.950	15.810	15.810	14.304	2,000
2024-01-02	16.150	16.150	15.850	15.950	14.431	1,500
2023-12-29	15.950	15.950	15.950	15.950	14.431	800
2023-12-28	15.710	15.840	15.710	15.840	14.332	1,000
2023-12-27	16.080	16.080	15.620	15.620	14.088	5,400
2023-12-22	16.020	16.020	15.810	15.810	14.260	3,000
2023-12-21	16.330	16.330	16.000	16.000	14.431	1,700
2023-12-20	16.410	16.410	15.950	15.950	14.386	3,400
2023-12-19	16.160	16.640	16.160	16.250	14.656	8,900
2023-12-18	17.000	17.000	16.020	16.110	14.530	11,200
2023-12-15	17.010	17.010	16.750	16.800	15.152	10,200
2023-12-14	16.600	17.020	16.600	16.800	15.152	5,700
2023-12-13	16.190	16.350	16.150	16.350	14.747	14,500
2023-12-12	15.900	16.200	15.900	16.200	14.611	17,400
2023-12-11	16.120	16.120	15.910	15.910	14.350	22,200
2023-12-08	16.300	16.350	16.250	16.350	14.747	22,800
2023-12-07	16.080	16.080	16.080	16.080	14.503	0
2023-12-06	16.250	16.250	15.580	16.080	14.503	11,000
2023-12-05	15.305	16.190	15.305	16.050	14.476	7,300

← NewerPage 12 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.