Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	16.990	16.990	16.990	16.990	14.919	200
2023-03-17	16.900	16.950	16.750	16.750	14.708	400
2023-03-16	17.000	17.300	16.800	17.270	15.165	1,700
2023-03-15	18.010	18.010	17.150	17.150	15.060	2,900
2023-03-14	18.260	18.260	18.020	18.020	15.824	1,600
2023-03-13	18.680	18.840	18.310	18.500	16.245	2,100
2023-03-10	18.850	18.920	18.690	18.850	16.552	1,600
2023-03-09	18.860	19.100	18.720	19.000	16.684	7,100
2023-03-08	18.850	18.850	18.650	18.650	16.377	500
2023-03-07	18.670	19.000	18.670	19.000	16.684	1,300
2023-03-06	19.220	19.220	18.620	19.060	16.737	3,300
2023-03-03	18.790	19.265	18.750	19.140	16.807	1,700
2023-03-02	19.450	19.450	18.510	18.790	16.500	13,500
2023-03-01	18.410	20.970	18.410	19.050	16.728	29,100
2023-02-28	18.140	18.700	17.940	18.700	16.421	14,900
2023-02-27	17.680	17.990	17.680	17.990	15.797	2,900
2023-02-24	17.600	17.835	17.260	17.260	15.115	6,400
2023-02-23	17.730	17.775	17.500	17.700	15.500	7,600
2023-02-22	18.110	18.110	17.630	17.790	15.579	1,500
2023-02-21	17.460	18.050	17.350	18.050	15.807	1,600
2023-02-17	17.020	17.930	17.020	17.900	15.675	10,000
2023-02-16	17.390	17.550	17.350	17.500	15.325	12,900
2023-02-15	16.770	17.410	16.770	17.410	15.246	10,000
2023-02-14	16.900	16.950	16.900	16.950	14.843	19,500
2023-02-13	16.930	17.000	16.855	16.940	14.835	3,400
2023-02-10	16.925	16.925	16.865	16.865	14.769	1,100
2023-02-09	16.920	16.920	16.560	16.850	14.756	2,200
2023-02-08	16.380	16.960	16.380	16.960	14.852	2,200
2023-02-07	16.600	16.890	16.600	16.890	14.791	71,300
2023-02-06	16.810	16.810	16.500	16.500	14.449	1,900
2023-02-03	16.980	17.000	16.400	17.000	14.887	6,600
2023-02-02	16.650	17.010	15.910	16.780	14.695	15,900
2023-02-01	16.490	16.490	15.800	16.180	14.169	282,400
2023-01-31	15.050	16.010	15.050	15.990	14.003	17,400
2023-01-30	15.810	16.190	15.010	15.570	13.635	4,800
2023-01-27	15.850	15.860	15.850	15.860	13.848	400
2023-01-26	16.190	16.380	16.190	16.380	14.302	1,400
2023-01-25	15.840	15.840	15.750	15.770	13.769	1,200
2023-01-24	16.065	16.310	15.760	15.760	13.760	3,500
2023-01-23	16.000	16.000	15.610	15.900	13.883	2,700
2023-01-20	15.840	15.990	15.840	15.990	13.961	900
2023-01-19	15.990	15.990	15.570	15.570	13.595	700
2023-01-18	15.500	15.500	15.320	15.320	13.376	1,200
2023-01-17	15.920	16.000	15.500	15.500	13.533	2,500
2023-01-16	16.000	16.050	15.300	15.300	13.359	2,000
2023-01-13	15.925	15.925	15.860	15.860	13.848	200
2023-01-12	15.700	15.990	15.700	15.865	13.852	1,600
2023-01-11	15.790	15.800	15.500	15.790	13.787	2,800
2023-01-10	15.800	15.800	15.700	15.700	13.708	900
2023-01-09	15.910	15.910	15.910	15.910	13.891	0
2023-01-06	15.770	16.210	15.000	15.910	13.891	7,000
2023-01-05	15.860	16.110	15.800	15.800	13.795	3,600
2023-01-04	16.040	16.450	15.860	16.265	14.201	2,500
2023-01-03	16.240	16.240	15.760	15.760	13.760	2,200
2022-12-30	16.240	16.240	16.240	16.240	14.180	300
2022-12-29	16.000	16.000	15.750	15.750	13.752	4,900
2022-12-28	16.000	16.260	15.960	16.160	14.069	8,000
2022-12-23	15.980	16.000	15.810	15.980	13.912	1,700
2022-12-22	15.990	15.990	15.610	15.690	13.660	1,100
2022-12-21	15.980	15.990	15.775	15.990	13.921	500

← NewerPage 16 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.