Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.305	16.190	15.305	16.050	14.476	7,300
2023-12-04	15.840	15.840	15.500	15.650	14.115	1,500
2023-12-01	15.180	15.670	15.180	15.670	14.133	1,900
2023-11-30	15.000	15.090	14.910	14.910	13.448	1,100
2023-11-29	15.000	15.000	14.900	14.900	13.439	24,300
2023-11-28	15.090	15.180	14.950	14.950	13.440	18,500
2023-11-27	15.010	15.100	15.000	15.030	13.512	7,700
2023-11-24	14.860	15.210	14.860	15.100	13.575	12,800
2023-11-23	15.090	15.120	14.870	14.870	13.368	300
2023-11-22	15.100	15.150	15.000	15.000	13.485	800
2023-11-21	15.150	15.150	15.020	15.020	13.503	1,100
2023-11-20	15.070	15.300	15.000	15.060	13.539	900
2023-11-17	15.340	15.340	15.060	15.060	13.539	400
2023-11-16	14.980	15.140	14.980	15.140	13.611	6,600
2023-11-15	15.300	15.960	14.710	14.710	13.224	22,100
2023-11-14	15.000	15.000	15.000	15.000	13.485	700
2023-11-13	14.810	14.980	14.800	14.980	13.467	600
2023-11-10	14.960	15.000	14.960	15.000	13.485	300
2023-11-09	14.850	15.000	14.850	15.000	13.485	500
2023-11-08	15.000	15.050	14.950	15.000	13.485	5,600
2023-11-07	15.340	15.340	14.990	15.230	13.691	2,000
2023-11-06	15.000	15.000	15.000	15.000	13.485	300
2023-11-03	14.960	15.130	14.840	14.920	13.413	32,200
2023-11-02	14.970	14.980	14.600	14.620	13.143	11,800
2023-11-01	14.800	14.850	14.650	14.850	13.350	6,100
2023-10-31	14.700	14.790	14.700	14.700	13.215	1,200
2023-10-30	14.750	15.000	14.710	14.950	13.440	3,800
2023-10-27	14.170	14.600	14.160	14.600	13.083	42,900
2023-10-26	14.430	14.520	14.390	14.520	13.011	5,600
2023-10-25	14.560	14.560	14.560	14.560	13.047	0
2023-10-24	14.560	14.560	14.560	14.560	13.047	100
2023-10-23	14.740	14.930	14.550	14.890	13.343	15,200
2023-10-20	14.990	14.990	14.970	14.990	13.432	1,700
2023-10-19	14.990	15.000	14.890	14.890	13.343	1,400
2023-10-18	14.990	14.990	14.760	14.760	13.226	2,300
2023-10-17	14.900	15.230	14.800	15.040	13.477	8,100
2023-10-16	15.380	15.390	15.000	15.010	13.450	2,000
2023-10-13	15.280	15.280	15.280	15.280	13.692	100
2023-10-12	15.000	15.020	14.610	14.610	13.092	3,500
2023-10-11	15.390	15.390	15.390	15.390	13.791	0
2023-10-10	15.190	15.290	15.000	15.290	13.701	1,500
2023-10-06	15.060	15.180	14.950	15.180	13.603	1,000
2023-10-05	15.380	15.380	15.380	15.380	13.782	8,600
2023-10-04	14.720	15.470	14.720	15.470	13.862	2,600
2023-10-03	15.000	15.010	14.750	14.750	13.217	600
2023-10-02	15.000	15.000	14.900	15.000	13.441	1,000
2023-09-29	15.100	15.100	15.000	15.000	13.441	500
2023-09-28	15.100	15.270	15.100	15.100	13.531	3,600
2023-09-27	15.040	15.150	15.000	15.150	13.534	2,400
2023-09-26	15.090	15.260	15.000	15.260	13.632	1,900
2023-09-25	15.070	15.070	15.060	15.060	13.453	1,800
2023-09-22	15.100	15.310	15.100	15.310	13.676	500
2023-09-21	15.280	15.350	15.100	15.190	13.569	800
2023-09-20	15.310	15.310	15.150	15.180	13.560	2,600
2023-09-19	15.560	15.560	15.250	15.320	13.685	3,500
2023-09-18	15.650	15.650	15.500	15.500	13.846	300
2023-09-15	15.500	15.670	15.500	15.600	13.936	1,500
2023-09-14	15.850	15.940	15.570	15.570	13.909	7,200
2023-09-13	16.000	16.000	15.770	15.770	14.087	4,100
2023-09-12	15.980	15.980	15.900	15.900	14.204	400

← NewerPage 13 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.