Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.000	16.000	15.850	16.000	14.169	1,000
2023-06-13	15.900	16.410	15.490	16.410	14.532	3,300
2023-06-12	15.990	15.990	15.990	15.990	14.160	100
2023-06-09	15.740	15.880	15.475	15.880	14.063	2,100
2023-06-08	15.000	15.000	15.000	15.000	13.284	1,500
2023-06-07	15.010	15.550	15.010	15.550	13.771	1,000
2023-06-06	15.020	15.100	15.000	15.040	13.319	2,600
2023-06-05	15.600	15.600	15.010	15.260	13.514	600
2023-06-02	15.010	15.070	15.010	15.050	13.328	1,100
2023-06-01	15.060	15.060	15.060	15.060	13.337	0
2023-05-31	16.020	16.020	15.060	15.060	13.337	500
2023-05-30	16.490	16.490	15.840	15.840	14.027	400
2023-05-29	16.200	16.310	16.000	16.300	14.393	1,700
2023-05-26	16.490	16.490	16.490	16.490	14.561	0
2023-05-25	16.490	16.650	16.370	16.490	14.561	1,100
2023-05-24	16.550	16.550	16.490	16.490	14.561	1,000
2023-05-23	16.760	16.760	16.600	16.600	14.658	1,300
2023-05-19	17.290	17.330	16.850	16.850	14.879	600
2023-05-18	17.155	17.155	16.900	16.990	15.002	29,900
2023-05-17	17.350	17.350	17.050	17.180	15.170	1,100
2023-05-16	16.975	17.250	16.975	17.250	15.232	2,800
2023-05-15	16.820	17.040	16.800	17.040	15.047	2,700
2023-05-12	16.800	17.230	16.800	17.000	15.011	7,400
2023-05-11	16.490	16.820	16.490	16.700	14.746	800
2023-05-10	16.330	16.350	16.200	16.350	14.437	3,600
2023-05-09	16.110	16.350	16.050	16.350	14.437	1,000
2023-05-08	15.810	16.160	15.810	15.910	14.049	1,500
2023-05-05	16.200	16.200	15.910	15.910	14.049	2,100
2023-05-04	16.000	16.200	15.800	15.820	13.969	2,800
2023-05-03	16.070	16.500	16.000	16.000	14.128	1,700
2023-05-02	16.010	16.010	16.000	16.000	14.128	1,000
2023-05-01	16.000	16.255	16.000	16.010	14.137	3,700
2023-04-28	16.120	16.500	16.110	16.500	14.570	7,600
2023-04-27	16.300	16.300	16.120	16.130	14.243	1,200
2023-04-26	16.500	16.550	16.350	16.550	14.572	2,400
2023-04-25	16.600	16.600	16.370	16.370	14.414	500
2023-04-24	16.670	16.670	16.670	16.670	14.678	0
2023-04-21	16.670	16.670	16.660	16.670	14.678	1,900
2023-04-20	16.700	16.700	16.700	16.700	14.705	0
2023-04-19	16.630	16.700	16.630	16.700	14.705	400
2023-04-18	17.030	17.030	16.840	16.960	14.933	7,100
2023-04-17	16.900	16.910	16.900	16.910	14.889	200
2023-04-14	17.020	17.030	16.820	17.030	14.995	500
2023-04-13	17.110	17.110	17.010	17.010	14.978	500
2023-04-12	17.850	17.890	17.000	17.220	15.162	5,500
2023-04-11	17.330	17.630	17.050	17.630	15.523	1,000
2023-04-10	17.500	17.720	17.060	17.060	15.022	2,100
2023-04-06	17.000	17.530	17.000	17.530	15.435	600
2023-04-05	17.010	17.180	17.000	17.000	14.969	2,900
2023-04-04	17.200	17.320	17.000	17.320	15.250	600
2023-04-03	17.000	17.290	17.000	17.290	15.224	600
2023-03-31	17.000	17.000	17.000	17.000	14.969	2,900
2023-03-30	17.010	17.240	16.730	16.900	14.881	1,700
2023-03-29	17.030	17.350	16.900	17.250	15.147	1,200
2023-03-28	17.110	17.110	17.110	17.110	15.025	0
2023-03-27	17.010	17.220	17.010	17.110	15.025	2,600
2023-03-24	17.050	17.050	17.000	17.000	14.928	5,900
2023-03-23	17.240	17.490	17.000	17.000	14.928	8,500
2023-03-22	17.480	17.490	17.000	17.000	14.928	2,200
2023-03-21	17.000	17.420	16.980	17.060	14.981	2,800

← NewerPage 15 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.