Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.000	16.000	15.850	15.850	14.159	600
2023-09-08	16.075	16.085	15.880	15.900	14.204	2,800
2023-09-07	16.195	16.195	16.000	16.100	14.382	2,600
2023-09-06	16.000	16.000	16.000	16.000	14.293	0
2023-09-05	15.910	16.100	15.910	16.000	14.293	900
2023-09-01	15.940	15.980	15.870	15.980	14.275	17,700
2023-08-31	15.980	16.000	15.960	16.000	14.293	2,100
2023-08-30	16.000	16.000	16.000	16.000	14.293	200
2023-08-29	15.950	16.000	15.950	16.000	14.251	200
2023-08-28	16.000	16.290	15.900	16.290	14.509	4,400
2023-08-25	16.120	16.120	15.900	16.000	14.251	6,200
2023-08-24	16.310	16.310	16.285	16.285	14.505	1,700
2023-08-23	16.010	16.100	16.010	16.100	14.340	2,900
2023-08-22	16.150	16.150	15.600	15.600	13.895	4,800
2023-08-21	16.480	16.480	16.240	16.350	14.563	2,800
2023-08-18	16.430	16.440	16.250	16.300	14.518	2,600
2023-08-17	16.240	16.240	16.240	16.240	14.465	0
2023-08-16	16.235	16.260	16.150	16.240	14.465	1,200
2023-08-15	16.055	16.100	16.055	16.100	14.340	300
2023-08-14	16.210	16.210	16.000	16.000	14.251	500
2023-08-11	16.180	16.180	16.180	16.180	14.411	1,100
2023-08-10	16.350	16.350	16.350	16.350	14.563	200
2023-08-09	16.110	16.225	16.110	16.225	14.451	200
2023-08-08	16.000	16.100	16.000	16.070	14.313	1,000
2023-08-04	16.100	16.100	16.100	16.100	14.340	0
2023-08-03	16.100	16.100	16.100	16.100	14.340	100
2023-08-02	16.000	16.220	16.000	16.220	14.447	700
2023-08-01	16.000	16.200	16.000	16.200	14.429	1,800
2023-07-31	16.250	16.250	16.060	16.250	14.474	10,900
2023-07-28	16.250	16.260	16.030	16.030	14.278	1,300
2023-07-27	15.500	16.300	15.500	16.290	14.467	9,600
2023-07-26	16.150	16.290	16.140	16.290	14.467	1,400
2023-07-25	16.200	16.290	16.100	16.290	14.467	2,600
2023-07-24	16.000	16.060	16.000	16.060	14.263	4,800
2023-07-21	16.130	16.200	16.060	16.060	14.263	13,000
2023-07-20	16.000	16.000	15.870	15.870	14.094	600
2023-07-19	16.050	16.050	16.050	16.050	14.254	300
2023-07-18	16.090	16.130	16.080	16.120	14.316	22,900
2023-07-17	15.910	16.010	15.910	15.950	14.165	1,300
2023-07-14	15.950	16.000	15.950	16.000	14.210	200
2023-07-13	16.290	16.290	16.000	16.150	14.343	19,600
2023-07-12	16.000	16.270	16.000	16.190	14.379	2,300
2023-07-11	16.000	16.000	16.000	16.000	14.210	0
2023-07-10	16.090	16.090	16.000	16.000	14.210	26,000
2023-07-07	16.090	16.330	15.990	16.300	14.476	3,300
2023-07-06	15.810	16.190	15.810	16.050	14.254	2,600
2023-07-05	15.955	16.200	15.955	16.190	14.379	500
2023-07-04	16.360	16.410	16.360	16.410	14.574	200
2023-06-30	16.000	16.270	16.000	16.250	14.432	5,500
2023-06-29	15.670	16.000	15.660	16.000	14.210	1,000
2023-06-28	15.900	16.450	15.850	16.450	14.568	700
2023-06-27	15.860	15.860	15.610	15.610	13.824	300
2023-06-26	15.850	16.050	15.650	15.650	13.859	2,600
2023-06-23	15.700	15.770	15.440	15.440	13.673	800
2023-06-22	15.495	16.400	15.340	16.040	14.205	2,600
2023-06-21	15.680	15.680	15.070	15.520	13.744	6,200
2023-06-20	15.860	15.860	15.860	15.860	14.045	0
2023-06-19	15.860	15.860	15.860	15.860	14.045	100
2023-06-16	15.990	16.000	15.900	15.900	14.081	1,200
2023-06-15	15.610	15.610	15.550	15.550	13.771	300

← NewerPage 14 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.