Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.010	15.050	15.000	15.000	12.940	8,900
2022-09-23	16.000	16.000	15.020	15.400	13.285	35,900
2022-09-22	16.020	16.020	15.950	16.000	13.802	15,400
2022-09-21	16.260	16.260	16.020	16.020	13.820	500
2022-09-20	16.080	16.450	16.080	16.210	13.984	1,300
2022-09-19	15.980	16.400	15.980	16.400	14.147	2,200
2022-09-16	16.000	16.100	15.870	16.000	13.802	5,400
2022-09-15	15.990	16.250	15.750	16.000	13.802	3,700
2022-09-14	16.110	16.250	15.800	16.000	13.802	37,000
2022-09-13	16.070	16.500	16.070	16.170	13.949	1,000
2022-09-12	16.150	16.760	16.020	16.760	14.458	2,300
2022-09-09	16.150	16.290	16.010	16.010	13.811	1,100
2022-09-08	15.800	16.070	15.750	16.070	13.863	8,500
2022-09-07	16.000	16.000	15.800	15.800	13.630	1,300
2022-09-06	16.060	16.260	16.060	16.100	13.889	800
2022-09-02	16.070	16.070	16.050	16.050	13.846	900
2022-09-01	16.300	16.300	16.060	16.150	13.932	1,100
2022-08-31	16.100	16.310	16.010	16.310	14.070	4,600
2022-08-30	16.170	16.500	16.170	16.500	14.234	1,800
2022-08-29	16.105	16.260	16.100	16.260	13.988	2,600
2022-08-26	16.000	16.160	16.000	16.160	13.902	1,700
2022-08-25	15.900	16.050	15.900	16.050	13.807	16,500
2022-08-24	15.750	15.900	15.650	15.900	13.678	2,900
2022-08-23	15.800	15.820	15.760	15.810	13.601	2,500
2022-08-22	15.360	15.560	15.360	15.560	13.386	200
2022-08-19	15.860	15.870	15.720	15.720	13.523	3,000
2022-08-18	15.850	15.960	15.500	15.960	13.730	1,200
2022-08-17	16.110	16.110	15.850	15.850	13.635	6,100
2022-08-16	16.410	16.410	16.110	16.210	13.945	5,700
2022-08-15	16.460	16.610	16.400	16.610	14.289	5,100
2022-08-12	16.300	16.650	16.300	16.560	14.246	4,400
2022-08-11	16.160	16.410	16.160	16.410	14.117	21,200
2022-08-10	16.390	16.390	16.000	16.150	13.893	3,500
2022-08-09	16.250	16.250	16.250	16.250	13.979	200
2022-08-08	16.420	16.440	16.210	16.210	13.945	1,300
2022-08-05	16.480	16.960	16.120	16.750	14.409	3,000
2022-08-04	16.300	16.480	15.910	16.480	14.177	5,200
2022-08-03	15.890	16.300	15.610	16.300	14.022	5,100
2022-08-02	15.910	15.910	15.680	15.890	13.670	2,600
2022-07-29	16.000	16.040	15.700	16.040	13.799	6,600
2022-07-28	16.000	16.000	15.550	15.560	13.386	6,300
2022-07-27	15.870	15.990	15.870	15.990	13.717	4,200
2022-07-26	16.100	16.100	15.870	15.930	13.665	6,900
2022-07-25	16.240	16.240	15.500	15.860	13.605	6,100
2022-07-22	16.300	16.300	16.090	16.130	13.837	3,800
2022-07-21	16.150	16.300	16.110	16.110	13.820	2,900
2022-07-20	16.200	16.200	16.140	16.150	13.854	1,900
2022-07-19	16.180	16.300	16.070	16.300	13.983	4,700
2022-07-18	15.250	16.480	15.160	16.480	14.137	29,700
2022-07-15	15.620	15.620	14.990	15.150	12.996	8,800
2022-07-14	15.150	15.600	15.150	15.600	13.382	300
2022-07-13	15.050	15.500	15.050	15.500	13.297	2,900
2022-07-12	15.250	15.420	15.000	15.100	12.953	2,000
2022-07-11	15.350	15.410	15.350	15.410	13.219	200
2022-07-08	15.250	15.350	15.140	15.340	13.159	1,400
2022-07-07	15.110	15.190	15.100	15.100	12.953	17,200
2022-07-06	15.250	15.270	15.000	15.050	12.911	18,400
2022-07-05	15.250	15.335	15.000	15.000	12.868	3,900
2022-07-04	15.315	15.315	15.315	15.315	13.138	1,000
2022-06-30	15.060	15.360	15.010	15.340	13.159	5,300

← NewerPage 18 of 21 · 1,259 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.