Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	15.060	15.360	15.010	15.340	13.159	5,300
2022-06-29	15.300	15.310	15.090	15.100	12.953	1,500
2022-06-28	15.310	15.490	15.200	15.310	13.095	15,400
2022-06-27	15.460	15.550	15.250	15.310	13.095	37,700
2022-06-24	16.250	16.250	15.540	15.770	13.488	12,900
2022-06-23	16.690	16.690	15.990	16.090	13.762	8,800
2022-06-22	16.500	16.550	15.850	16.090	13.762	13,800
2022-06-21	16.900	17.110	16.580	16.580	14.181	15,400
2022-06-20	17.000	17.150	17.000	17.140	14.660	3,300
2022-06-17	17.140	17.210	17.090	17.100	14.626	1,000
2022-06-16	17.155	17.350	16.780	17.200	14.712	20,900
2022-06-15	17.200	17.450	16.570	16.570	14.173	16,500
2022-06-14	17.170	17.240	17.060	17.230	14.737	3,800
2022-06-13	17.050	17.100	16.900	17.070	14.600	14,100
2022-06-10	17.400	17.500	16.990	17.200	14.712	21,500
2022-06-09	17.260	17.260	17.100	17.110	14.635	800
2022-06-08	17.260	17.340	17.060	17.300	14.797	3,000
2022-06-07	17.210	17.400	17.210	17.260	14.763	3,400
2022-06-06	17.400	17.400	17.110	17.150	14.669	4,700
2022-06-03	17.410	17.500	17.060	17.400	14.883	16,100
2022-06-02	17.500	17.690	16.680	17.310	14.806	59,000
2022-06-01	17.750	18.040	17.250	18.040	15.430	12,300
2022-05-31	18.090	18.090	17.680	17.680	15.122	9,400
2022-05-30	17.970	17.970	17.850	17.850	15.267	3,400
2022-05-27	17.820	18.000	17.820	17.850	15.229	1,300
2022-05-26	17.850	18.010	17.850	18.000	15.357	6,100
2022-05-25	18.010	18.100	17.850	17.850	15.229	600
2022-05-24	18.250	18.250	17.770	18.050	15.400	16,700
2022-05-20	18.140	18.150	18.100	18.100	15.442	1,400
2022-05-19	18.220	18.310	18.100	18.150	15.485	31,900
2022-05-18	18.250	18.300	18.220	18.250	15.570	30,100
2022-05-17	18.340	18.340	18.280	18.340	15.647	1,700
2022-05-16	18.300	18.310	18.290	18.300	15.613	2,600
2022-05-13	18.170	18.400	18.170	18.400	15.698	6,100
2022-05-12	18.150	18.430	18.110	18.430	15.724	29,100
2022-05-11	18.375	18.375	18.000	18.250	15.570	54,200
2022-05-10	18.190	18.210	18.050	18.190	15.519	74,700
2022-05-09	18.000	18.750	17.730	18.300	15.613	7,400
2022-05-06	18.000	18.000	17.750	17.750	15.144	1,400
2022-05-05	18.060	18.200	18.000	18.050	15.400	7,100
2022-05-04	18.350	18.600	18.000	18.150	15.485	4,000
2022-05-03	18.250	18.590	18.000	18.100	15.442	14,000
2022-05-02	19.000	19.000	18.000	18.030	15.383	35,300
2022-04-29	19.300	19.300	19.100	19.150	16.338	5,500
2022-04-28	19.460	19.460	19.160	19.210	16.389	4,000
2022-04-27	19.220	19.400	19.220	19.330	16.453	1,500
2022-04-26	19.350	19.480	19.190	19.300	16.428	1,500
2022-04-25	19.250	19.300	19.100	19.300	16.428	800
2022-04-22	19.530	19.840	19.510	19.510	16.606	700
2022-04-21	19.480	19.560	19.400	19.400	16.513	2,400
2022-04-20	19.450	19.980	19.450	19.690	16.760	10,300
2022-04-19	19.500	19.540	19.500	19.540	16.632	6,200
2022-04-18	19.550	19.740	19.450	19.500	16.598	1,700
2022-04-14	19.325	19.350	19.325	19.350	16.470	500
2022-04-13	19.460	19.570	19.300	19.300	16.428	2,300
2022-04-12	19.350	19.600	19.260	19.570	16.658	3,200
2022-04-11	19.760	19.760	19.260	19.260	16.394	1,700
2022-04-08	19.500	19.560	19.050	19.540	16.632	108,700
2022-04-07	19.940	19.940	19.410	19.410	16.521	1,800
2022-04-06	19.220	20.260	19.220	19.750	16.811	1,000

← NewerPage 19 of 21 · 1,260 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.