Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19.750	19.850	19.700	19.720	16.785	2,900
2022-04-04	19.750	19.750	19.500	19.500	16.598	1,900
2022-04-01	19.650	19.660	19.440	19.440	16.547	4,900
2022-03-31	19.630	19.800	19.480	19.750	16.811	8,100
2022-03-30	19.630	19.730	19.190	19.630	16.709	34,300
2022-03-29	19.220	19.720	19.220	19.610	16.653	2,900
2022-03-28	19.110	19.230	19.110	19.200	16.305	7,300
2022-03-25	19.250	19.250	19.200	19.200	16.305	3,700
2022-03-24	19.500	19.590	19.160	19.200	16.305	51,100
2022-03-23	19.500	19.560	19.280	19.500	16.560	3,200
2022-03-22	19.900	19.900	19.200	19.640	16.679	4,500
2022-03-21	19.790	19.900	19.500	19.610	16.653	5,200
2022-03-18	19.070	19.270	19.070	19.270	16.365	7,500
2022-03-17	18.480	19.700	18.480	19.180	16.288	85,500
2022-03-16	18.575	18.575	18.010	18.010	15.295	2,000
2022-03-15	18.500	18.540	18.450	18.450	15.668	2,500
2022-03-14	18.510	18.590	18.500	18.590	15.787	2,200
2022-03-11	18.490	18.510	18.430	18.510	15.719	9,000
2022-03-10	18.350	18.420	18.300	18.300	15.541	3,400
2022-03-09	17.900	18.350	17.900	18.350	15.583	182,800
2022-03-08	18.020	18.260	17.910	17.910	15.210	43,300
2022-03-07	18.700	18.700	18.150	18.220	15.473	8,600
2022-03-04	18.350	18.360	18.350	18.350	15.583	1,300
2022-03-03	18.410	18.410	18.400	18.400	15.626	3,100
2022-03-02	18.300	18.410	18.300	18.400	15.626	1,000
2022-03-01	18.600	18.600	18.300	18.300	15.541	4,300
2022-02-28	18.310	18.360	18.310	18.360	15.592	800
2022-02-25	18.540	18.540	18.350	18.350	15.583	2,500
2022-02-24	18.350	18.440	18.200	18.380	15.571	10,700
2022-02-23	18.600	18.600	18.600	18.600	15.757	500
2022-02-22	18.500	18.560	18.300	18.450	15.630	2,300
2022-02-18	18.160	18.560	18.160	18.560	15.723	3,900
2022-02-17	18.500	18.650	18.350	18.450	15.630	6,600
2022-02-16	18.500	18.570	18.300	18.300	15.503	4,000
2022-02-15	18.860	18.860	18.470	18.480	15.655	12,200
2022-02-14	18.600	18.650	18.500	18.510	15.681	19,700
2022-02-11	18.710	18.750	18.630	18.630	15.782	3,200
2022-02-10	18.750	18.750	18.650	18.730	15.867	5,900
2022-02-09	18.750	18.750	18.510	18.560	15.723	8,000
2022-02-08	18.690	18.750	18.620	18.750	15.884	1,300
2022-02-07	18.750	18.855	18.470	18.640	15.791	11,500
2022-02-04	18.600	18.750	18.470	18.570	15.731	5,000
2022-02-03	18.610	18.620	18.550	18.550	15.715	2,100
2022-02-02	18.850	18.850	18.490	18.500	15.672	5,600
2022-02-01	18.480	19.000	18.330	19.000	16.096	6,200
2022-01-31	18.480	18.550	18.260	18.450	15.630	8,000
2022-01-28	18.540	18.570	18.260	18.300	15.503	6,600
2022-01-27	18.500	18.800	18.220	18.300	15.465	20,400
2022-01-26	18.500	18.840	18.400	18.840	15.921	8,100
2022-01-25	18.680	18.750	18.300	18.500	15.634	5,200
2022-01-24	18.500	18.940	18.100	18.730	15.828	9,700
2022-01-21	19.490	19.490	18.760	19.010	16.065	14,900
2022-01-20	19.360	19.660	19.360	19.450	16.436	6,100
2022-01-19	20.000	20.000	19.260	19.260	16.276	10,100
2022-01-18	19.670	20.250	19.670	20.000	16.901	16,600
2022-01-17	19.730	20.010	19.400	20.000	16.901	3,000
2022-01-14	19.710	19.720	19.120	19.720	16.665	2,900
2022-01-13	19.400	19.600	19.150	19.150	16.183	5,800
2022-01-12	19.425	19.450	19.260	19.450	16.436	1,300
2022-01-11	19.100	19.370	19.100	19.260	16.276	1,100

← NewerPage 20 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.