Flagship Communities Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 19.875 | 20.000 | 19.750 | 20.000 | 19.516 | 7,100 |
| 2026-01-28 | 20.100 | 20.100 | 19.750 | 19.750 | 19.272 | 4,000 |
| 2026-01-27 | 20.460 | 20.500 | 19.860 | 20.150 | 19.662 | 16,000 |
| 2026-01-26 | 20.170 | 20.320 | 20.000 | 20.310 | 19.818 | 2,900 |
| 2026-01-23 | 19.900 | 19.900 | 19.900 | 19.900 | 19.418 | 1,900 |
| 2026-01-22 | 20.050 | 20.100 | 19.910 | 19.910 | 19.428 | 30,500 |
| 2026-01-21 | 19.760 | 20.190 | 19.760 | 20.130 | 19.643 | 2,200 |
| 2026-01-20 | 19.930 | 19.930 | 19.770 | 19.770 | 19.291 | 4,200 |
| 2026-01-19 | 19.900 | 19.900 | 19.900 | 19.900 | 19.418 | 200 |
| 2026-01-16 | 19.920 | 20.000 | 19.920 | 19.990 | 19.506 | 19,700 |
| 2026-01-15 | 19.960 | 19.970 | 19.720 | 19.750 | 19.272 | 10,000 |
| 2026-01-14 | 20.020 | 20.040 | 19.900 | 20.040 | 19.555 | 67,700 |
| 2026-01-13 | 20.180 | 20.180 | 19.990 | 19.990 | 19.506 | 15,900 |
| 2026-01-12 | 19.750 | 19.790 | 19.750 | 19.790 | 19.311 | 400 |
| 2026-01-09 | 20.000 | 20.110 | 19.660 | 19.690 | 19.213 | 3,500 |
| 2026-01-08 | 19.800 | 19.900 | 19.480 | 19.900 | 19.418 | 1,700 |
| 2026-01-07 | 19.960 | 20.000 | 19.400 | 19.400 | 18.930 | 9,900 |
| 2026-01-06 | 20.040 | 20.040 | 19.850 | 19.960 | 19.477 | 3,500 |
| 2026-01-05 | 19.900 | 20.190 | 19.700 | 19.750 | 19.272 | 10,100 |
| 2026-01-02 | 21.000 | 21.000 | 19.860 | 20.080 | 19.594 | 3,600 |
| 2025-12-31 | 19.740 | 20.210 | 19.740 | 20.000 | 19.516 | 1,800 |
| 2025-12-30 | 19.400 | 19.500 | 19.400 | 19.480 | 18.955 | 700 |
| 2025-12-29 | 19.310 | 19.450 | 19.300 | 19.350 | 18.828 | 3,200 |
| 2025-12-24 | 19.500 | 19.500 | 19.080 | 19.080 | 18.566 | 3,600 |
| 2025-12-23 | 19.500 | 19.720 | 19.500 | 19.720 | 19.188 | 2,900 |
| 2025-12-22 | 19.480 | 19.500 | 19.450 | 19.500 | 18.974 | 3,600 |
| 2025-12-19 | 19.600 | 19.660 | 19.390 | 19.400 | 18.877 | 9,300 |
| 2025-12-18 | 19.000 | 19.325 | 19.000 | 19.000 | 18.488 | 1,300 |
| 2025-12-17 | 18.410 | 19.000 | 18.410 | 19.000 | 18.488 | 5,500 |
| 2025-12-16 | 18.400 | 18.600 | 18.300 | 18.600 | 18.099 | 19,500 |
| 2025-12-15 | 18.180 | 18.400 | 18.180 | 18.400 | 17.904 | 3,100 |
| 2025-12-12 | 17.850 | 17.970 | 17.850 | 17.900 | 17.417 | 21,400 |
| 2025-12-11 | 17.830 | 18.000 | 17.830 | 17.850 | 17.369 | 8,600 |
| 2025-12-10 | 18.000 | 18.000 | 17.800 | 17.800 | 17.320 | 104,800 |
| 2025-12-09 | 18.000 | 18.000 | 17.770 | 17.770 | 17.291 | 1,900 |
| 2025-12-08 | 18.130 | 18.130 | 18.000 | 18.000 | 17.515 | 1,500 |
| 2025-12-05 | 18.040 | 18.040 | 18.020 | 18.040 | 17.554 | 3,000 |
| 2025-12-04 | 18.000 | 18.260 | 17.980 | 18.260 | 17.768 | 1,900 |
| 2025-12-03 | 18.000 | 18.250 | 18.000 | 18.100 | 17.612 | 13,500 |
| 2025-12-02 | 17.900 | 18.000 | 17.900 | 17.920 | 17.437 | 1,400 |
| 2025-12-01 | 18.250 | 18.250 | 17.750 | 18.000 | 17.515 | 11,700 |
| 2025-11-28 | 18.000 | 18.100 | 17.880 | 17.920 | 17.437 | 6,100 |
| 2025-11-27 | 18.000 | 18.000 | 18.000 | 18.000 | 17.461 | 0 |
| 2025-11-26 | 18.240 | 18.250 | 18.000 | 18.000 | 17.461 | 800 |
| 2025-11-25 | 18.000 | 18.080 | 17.860 | 17.860 | 17.325 | 1,500 |
| 2025-11-24 | 18.000 | 18.000 | 17.850 | 17.850 | 17.316 | 1,600 |
| 2025-11-21 | 18.000 | 18.150 | 18.000 | 18.000 | 17.461 | 1,600 |
| 2025-11-20 | 18.200 | 18.200 | 17.250 | 17.250 | 16.734 | 3,200 |
| 2025-11-19 | 18.200 | 18.250 | 18.100 | 18.100 | 17.558 | 2,700 |
| 2025-11-18 | 18.330 | 18.360 | 18.170 | 18.170 | 17.626 | 1,000 |
| 2025-11-17 | 18.350 | 18.350 | 18.020 | 18.250 | 17.704 | 12,200 |
| 2025-11-14 | 18.220 | 18.390 | 18.220 | 18.350 | 17.801 | 3,300 |
| 2025-11-13 | 18.100 | 18.290 | 18.100 | 18.110 | 17.568 | 3,900 |
| 2025-11-12 | 18.100 | 18.130 | 18.000 | 18.050 | 17.510 | 4,200 |
| 2025-11-11 | 18.000 | 18.000 | 17.990 | 18.000 | 17.461 | 400 |
| 2025-11-10 | 18.300 | 18.300 | 18.000 | 18.000 | 17.461 | 3,700 |
| 2025-11-07 | 18.230 | 18.230 | 18.100 | 18.100 | 17.558 | 1,300 |
| 2025-11-06 | 18.200 | 18.340 | 18.050 | 18.340 | 17.791 | 2,900 |
| 2025-11-05 | 18.000 | 18.120 | 18.000 | 18.050 | 17.510 | 900 |
| 2025-11-04 | 18.890 | 18.890 | 18.070 | 18.070 | 17.529 | 1,400 |
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.