Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.730	15.980	15.730	15.980	13.912	600
2022-12-19	15.830	15.830	15.800	15.800	13.755	500
2022-12-16	16.290	16.380	15.710	15.710	13.677	6,600
2022-12-15	15.590	16.440	15.590	16.000	13.929	5,600
2022-12-14	16.070	16.070	15.500	15.590	13.572	8,700
2022-12-13	16.020	16.550	16.010	16.550	14.408	3,000
2022-12-12	16.000	16.200	15.560	16.200	14.104	4,100
2022-12-09	15.500	15.900	15.500	15.880	13.825	500
2022-12-08	15.510	15.510	15.350	15.350	13.364	800
2022-12-07	15.380	15.480	15.370	15.450	13.451	500
2022-12-06	15.430	16.100	15.430	16.100	14.016	900
2022-12-05	16.460	16.460	16.130	16.130	14.043	4,700
2022-12-02	16.400	16.530	15.975	16.030	13.956	12,300
2022-12-01	16.200	16.200	16.200	16.200	14.104	0
2022-11-30	16.430	16.430	16.150	16.200	14.104	1,400
2022-11-29	15.990	16.040	15.940	15.950	13.886	1,100
2022-11-28	15.690	16.100	15.690	16.100	13.976	2,600
2022-11-25	15.250	15.250	15.250	15.250	13.238	0
2022-11-24	15.250	15.250	15.250	15.250	13.238	0
2022-11-23	15.380	15.550	15.250	15.250	13.238	2,300
2022-11-22	15.050	15.050	14.950	14.960	12.986	1,200
2022-11-21	14.980	15.210	14.950	15.000	13.021	3,600
2022-11-18	15.150	15.300	14.720	14.900	12.934	9,800
2022-11-17	15.150	15.330	15.100	15.280	13.264	5,100
2022-11-16	15.500	15.500	14.800	15.110	13.116	6,000
2022-11-15	14.920	15.500	14.920	15.500	13.455	18,600
2022-11-14	15.250	15.480	15.020	15.150	13.151	2,000
2022-11-11	14.690	15.040	14.680	15.040	13.055	1,200
2022-11-10	14.400	15.300	14.400	15.090	13.099	9,700
2022-11-09	14.350	14.400	14.250	14.400	12.500	2,800
2022-11-08	14.790	14.790	14.250	14.400	12.500	5,100
2022-11-07	14.700	14.990	14.500	14.990	13.012	1,600
2022-11-04	14.440	14.625	14.250	14.600	12.673	1,900
2022-11-03	14.270	14.270	14.250	14.250	12.370	1,100
2022-11-02	14.520	14.660	14.450	14.450	12.543	2,600
2022-11-01	14.210	14.510	14.210	14.510	12.595	2,200
2022-10-31	14.310	14.540	14.260	14.400	12.500	6,000
2022-10-28	14.000	14.300	14.000	14.300	12.413	11,200
2022-10-27	14.090	14.690	13.910	13.910	12.035	6,600
2022-10-26	13.760	13.850	13.590	13.850	11.984	11,700
2022-10-25	13.360	13.670	13.280	13.670	11.828	6,900
2022-10-24	13.390	13.500	13.340	13.500	11.681	1,500
2022-10-21	13.390	13.650	13.390	13.460	11.646	1,400
2022-10-20	13.400	13.750	13.240	13.240	11.456	1,300
2022-10-19	13.690	13.690	13.690	13.690	11.845	100
2022-10-18	13.740	13.770	13.500	13.500	11.681	4,200
2022-10-17	13.630	13.630	13.210	13.290	11.499	9,400
2022-10-14	13.600	13.650	13.500	13.650	11.810	900
2022-10-13	13.070	13.620	13.070	13.270	11.482	6,400
2022-10-12	14.100	14.280	13.510	13.520	11.698	58,200
2022-10-11	14.360	14.360	14.100	14.100	12.200	1,200
2022-10-07	14.300	14.400	14.270	14.400	12.459	1,000
2022-10-06	14.770	14.770	14.100	14.100	12.200	3,500
2022-10-05	14.790	14.880	14.550	14.560	12.598	4,000
2022-10-04	14.780	14.990	14.650	14.990	12.970	4,100
2022-10-03	14.910	14.910	14.760	14.770	12.780	1,600
2022-09-30	15.230	15.270	14.990	14.990	12.970	400
2022-09-29	14.970	14.970	14.970	14.970	12.953	0
2022-09-28	15.020	15.020	14.760	14.970	12.953	5,900
2022-09-27	15.010	15.110	15.010	15.050	12.983	6,400

← NewerPage 17 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.