Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.020	19.020	18.990	19.000	18.698	1,100
2026-04-23	19.250	19.250	19.000	19.000	18.698	6,600
2026-04-22	19.650	19.650	19.200	19.210	18.904	7,100
2026-04-21	19.500	19.750	19.500	19.620	19.308	800
2026-04-20	19.500	19.750	19.500	19.750	19.436	2,300
2026-04-17	19.500	19.600	19.200	19.200	18.894	5,800
2026-04-16	19.500	19.500	19.200	19.400	19.091	4,500
2026-04-15	19.640	19.660	18.700	19.100	18.796	8,600
2026-04-14	0.001	19.520	0.001	19.520	19.209	500
2026-04-13	19.060	19.060	19.060	19.060	18.757	100
2026-04-10	19.490	19.690	19.150	19.150	18.845	11,000
2026-04-09	19.240	19.510	19.040	19.100	18.796	11,500
2026-04-08	19.300	19.650	19.300	19.450	19.140	10,300
2026-04-07	19.500	19.500	19.080	19.080	18.776	3,900
2026-04-06	19.295	20.000	19.230	19.230	18.924	3,600
2026-04-02	19.090	19.500	19.090	19.445	19.135	2,300
2026-04-01	19.450	19.490	19.450	19.490	19.180	5,100
2026-03-31	19.490	19.490	19.190	19.190	18.885	5,800
2026-03-30	19.170	19.170	19.160	19.160	18.801	500
2026-03-27	19.200	19.400	19.050	19.240	18.879	3,700
2026-03-26	19.100	19.150	19.000	19.000	18.644	5,000
2026-03-25	19.000	19.010	19.000	19.010	18.654	500
2026-03-24	18.960	18.960	18.960	18.960	18.605	0
2026-03-23	18.810	19.100	18.810	18.960	18.605	1,000
2026-03-20	19.300	19.460	18.810	18.810	18.457	4,200
2026-03-19	19.490	19.500	19.490	19.500	19.135	200
2026-03-18	19.200	19.500	19.200	19.500	19.135	4,600
2026-03-17	19.110	19.300	19.090	19.300	18.938	2,800
2026-03-16	19.500	19.500	19.020	19.250	18.889	12,700
2026-03-13	19.700	19.700	19.570	19.570	19.203	800
2026-03-12	19.800	19.800	19.700	19.710	19.341	1,900
2026-03-11	19.760	19.800	19.730	19.800	19.429	900
2026-03-10	20.210	20.210	19.650	19.790	19.419	4,400
2026-03-09	19.510	19.510	19.420	19.460	19.095	7,900
2026-03-06	18.970	19.450	18.950	19.450	19.085	1,200
2026-03-05	19.600	19.600	18.780	18.780	18.428	3,300
2026-03-04	19.500	19.770	19.500	19.620	19.252	37,300
2026-03-03	19.350	19.500	19.350	19.500	19.135	400
2026-03-02	19.500	19.690	19.300	19.690	19.321	1,600
2026-02-27	19.370	19.700	19.370	19.700	19.331	7,200
2026-02-26	19.750	19.750	19.470	19.470	19.051	3,000
2026-02-25	20.000	20.050	19.750	19.780	19.354	5,300
2026-02-24	19.910	19.910	19.850	19.850	19.423	1,300
2026-02-23	20.000	20.200	19.850	20.100	19.668	3,500
2026-02-20	19.920	20.010	19.850	19.850	19.423	2,600
2026-02-19	20.090	20.090	20.090	20.090	19.658	300
2026-02-18	19.950	19.990	19.860	19.920	19.491	2,700
2026-02-17	19.850	20.050	19.850	19.860	19.433	4,200
2026-02-13	19.990	19.990	19.850	19.850	19.423	3,000
2026-02-12	20.000	20.000	19.890	19.890	19.462	1,100
2026-02-11	20.000	20.000	20.000	20.000	19.570	7,400
2026-02-10	20.090	20.090	20.000	20.000	19.570	5,300
2026-02-09	20.000	20.000	19.950	19.950	19.521	10,200
2026-02-06	20.000	20.040	19.800	19.800	19.374	2,300
2026-02-05	20.010	20.750	19.900	20.750	20.304	1,900
2026-02-04	19.750	20.150	19.750	20.010	19.580	56,200
2026-02-03	19.850	19.850	19.800	19.800	19.374	5,700
2026-02-02	20.060	20.060	19.750	19.750	19.325	7,000
2026-01-30	20.000	20.120	19.750	19.750	19.325	4,400
2026-01-29	19.875	20.000	19.750	20.000	19.516	7,100

← NewerPage 3 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.