Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.415	19.415	19.140	19.150	16.183	2,300
2022-01-07	19.080	19.240	19.010	19.120	16.158	1,600
2022-01-06	19.220	19.280	19.110	19.150	16.183	3,000
2022-01-05	19.320	19.500	19.320	19.430	16.420	3,100
2022-01-04	19.340	19.480	19.200	19.440	16.428	7,600
2021-12-31	19.140	19.300	19.140	19.300	16.310	4,400
2021-12-30	19.000	19.130	19.000	19.000	16.056	4,100
2021-12-29	19.000	19.055	18.870	19.055	16.065	1,800
2021-12-24	18.920	18.920	18.920	18.920	15.951	400
2021-12-23	19.005	19.190	18.960	19.020	16.035	37,300
2021-12-22	19.000	19.000	18.760	18.820	15.867	14,900
2021-12-21	18.760	18.990	18.650	18.760	15.816	2,900
2021-12-20	19.130	19.130	18.810	19.000	16.018	2,300
2021-12-17	19.190	19.210	18.710	19.130	16.128	27,300
2021-12-16	19.150	19.280	19.080	19.170	16.162	26,300
2021-12-15	19.130	19.170	19.010	19.150	16.145	26,700
2021-12-14	19.250	19.290	19.140	19.260	16.237	2,600
2021-12-13	19.250	19.290	19.140	19.290	16.263	1,300
2021-12-10	19.330	19.340	19.240	19.310	16.280	4,000
2021-12-09	19.210	19.310	19.210	19.310	16.280	600
2021-12-08	19.200	19.340	19.150	19.160	16.153	40,900
2021-12-07	19.150	19.200	19.010	19.180	16.170	3,800
2021-12-06	19.150	19.240	19.000	19.100	16.103	2,800
2021-12-03	18.910	19.170	18.900	19.170	16.162	2,000
2021-12-02	19.020	19.090	18.900	19.040	16.052	4,000
2021-12-01	19.070	19.180	18.750	18.750	15.807	3,200
2021-11-30	19.410	19.410	18.830	19.020	16.035	22,600
2021-11-29	19.480	19.590	19.310	19.390	16.347	6,100
2021-11-26	19.250	19.570	19.200	19.320	16.250	5,400
2021-11-25	19.370	19.600	19.270	19.580	16.469	7,100
2021-11-24	19.500	19.500	19.330	19.330	16.259	4,000
2021-11-23	19.350	19.580	19.350	19.400	16.317	9,100
2021-11-22	19.350	19.660	19.350	19.610	16.494	5,500
2021-11-19	19.450	19.710	19.400	19.450	16.359	21,300
2021-11-18	19.400	19.690	19.250	19.250	16.191	37,000
2021-11-17	19.350	19.530	19.260	19.530	16.427	36,800
2021-11-16	19.540	19.540	19.400	19.400	16.317	27,500
2021-11-15	19.700	19.810	19.550	19.740	16.603	61,300
2021-11-12	19.240	19.750	19.200	19.720	16.587	202,600
2021-11-11	20.000	20.150	19.760	19.760	16.620	3,100
2021-11-10	19.990	19.990	19.710	19.800	16.654	13,100
2021-11-09	19.750	19.750	19.560	19.740	16.603	2,600
2021-11-08	19.750	20.040	19.550	19.690	16.561	4,500
2021-11-05	19.910	20.030	19.750	19.770	16.629	2,600
2021-11-04	19.990	20.050	19.800	19.960	16.788	1,900
2021-11-03	22.250	22.260	19.630	19.630	16.511	16,000
2021-11-02	20.480	20.750	20.370	20.550	17.285	16,800
2021-11-01	20.040	21.400	20.040	20.470	17.217	19,700
2021-10-29	19.990	20.260	19.900	19.970	16.797	16,400
2021-10-28	19.690	19.990	19.460	19.850	16.696	17,900
2021-10-27	19.175	19.690	19.060	19.690	16.525	49,600
2021-10-26	18.990	19.480	18.560	19.140	16.064	48,000
2021-10-25	18.500	19.000	18.470	19.000	15.946	11,000
2021-10-22	18.310	18.470	18.310	18.470	15.501	1,400
2021-10-21	18.220	18.280	17.920	18.260	15.325	30,900

← NewerPage 21 of 21 · 1,255 trading days

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.