Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.450	21.600	21.240	21.520	21.355	1,300
2026-07-20	21.595	21.595	21.280	21.280	21.117	400
2026-07-17	21.700	21.700	21.200	21.200	21.038	4,100
2026-07-16	21.390	21.760	21.390	21.650	21.484	4,800
2026-07-15	21.200	21.330	21.200	21.330	21.167	700
2026-07-14	21.295	21.450	21.000	21.000	20.839	2,200
2026-07-13	21.430	21.580	21.000	21.580	21.415	2,500
2026-07-10	21.250	21.250	21.000	21.000	20.839	10,000
2026-07-09	21.295	21.390	21.060	21.060	20.899	1,100
2026-07-08	21.270	21.270	21.050	21.050	20.889	1,000
2026-07-07	21.010	21.030	21.000	21.030	20.869	1,000
2026-07-06	21.250	21.250	21.090	21.090	20.928	4,000
2026-07-03	21.500	21.500	20.900	20.900	20.740	2,900
2026-07-02	21.120	21.590	21.120	21.500	21.335	2,600
2026-06-30	21.140	21.250	21.020	21.100	20.938	1,000
2026-06-29	21.405	21.540	21.000	21.010	20.794	3,700
2026-06-26	20.850	21.575	20.850	21.575	21.354	900
2026-06-25	20.700	20.880	20.700	20.880	20.666	700
2026-06-24	20.440	20.700	20.440	20.700	20.488	1,200
2026-06-23	20.560	20.580	20.400	20.400	20.191	7,800
2026-06-22	20.400	20.710	20.110	20.710	20.497	11,700
2026-06-19	20.450	20.470	20.250	20.260	20.052	1,000
2026-06-18	20.250	20.670	20.250	20.670	20.458	186,000
2026-06-17	19.840	20.430	19.800	20.430	20.220	2,200
2026-06-16	20.100	20.250	20.100	20.100	19.894	800
2026-06-15	19.700	19.920	19.700	19.850	19.646	4,500
2026-06-12	19.650	19.650	19.650	19.650	19.448	6,200
2026-06-11	19.680	19.680	19.680	19.680	19.478	0
2026-06-10	19.730	19.730	19.650	19.680	19.478	9,700
2026-06-09	19.740	19.750	19.620	19.720	19.518	3,800
2026-06-08	19.950	19.960	19.800	19.810	19.607	2,600
2026-06-05	19.800	19.980	19.795	19.820	19.617	21,600
2026-06-04	19.980	19.980	19.980	19.980	19.775	1,700
2026-06-03	19.900	19.900	19.660	19.680	19.478	1,000
2026-06-02	19.750	20.040	19.720	20.000	19.795	7,900
2026-06-01	19.650	19.990	19.650	19.990	19.785	2,500
2026-05-29	19.750	19.870	19.630	19.810	19.607	18,100
2026-05-28	19.550	19.560	19.550	19.560	19.305	600
2026-05-27	19.440	19.550	19.440	19.550	19.295	1,100
2026-05-26	19.400	19.530	19.360	19.480	19.226	1,100
2026-05-25	19.350	19.350	19.350	19.350	19.098	100
2026-05-22	19.300	19.350	19.300	19.300	19.048	5,100
2026-05-21	19.310	19.310	19.200	19.300	19.048	14,400
2026-05-20	19.360	19.360	19.340	19.350	19.098	700
2026-05-19	19.650	19.870	19.360	19.360	19.107	1,100
2026-05-15	19.350	19.550	19.350	19.550	19.295	700
2026-05-14	19.550	19.880	19.250	19.250	18.999	1,300
2026-05-13	19.310	19.550	19.300	19.500	19.246	1,600
2026-05-12	19.420	19.540	19.250	19.300	19.048	53,400
2026-05-11	19.230	19.400	19.150	19.300	19.048	86,300
2026-05-08	19.250	19.250	19.160	19.180	18.930	14,800
2026-05-07	19.790	19.790	19.120	19.280	19.028	22,200
2026-05-06	19.680	20.120	19.440	19.510	19.255	45,800
2026-05-05	19.370	19.460	19.100	19.250	18.999	9,600
2026-05-04	19.210	19.250	19.100	19.100	18.851	18,400
2026-05-01	19.100	19.100	18.850	19.000	18.752	5,900
2026-04-30	19.115	19.260	19.115	19.150	18.900	5,800
2026-04-29	19.000	19.000	18.900	18.900	18.599	2,500
2026-04-28	18.800	19.050	18.800	18.850	18.550	600
2026-04-27	19.100	19.100	19.100	19.100	18.796	100

← NewerPage 2 of 21 · 1,257 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.