Flagship Communities Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 18.500 | 18.500 | 18.275 | 18.300 | 17.752 | 4,500 |
| 2025-10-31 | 18.400 | 18.650 | 18.150 | 18.650 | 18.092 | 11,600 |
| 2025-10-30 | 18.600 | 18.690 | 18.250 | 18.570 | 17.961 | 20,200 |
| 2025-10-29 | 18.300 | 18.990 | 18.300 | 18.400 | 17.796 | 12,500 |
| 2025-10-28 | 18.400 | 18.400 | 18.250 | 18.250 | 17.651 | 3,100 |
| 2025-10-27 | 18.375 | 18.405 | 18.250 | 18.250 | 17.651 | 700 |
| 2025-10-24 | 18.250 | 18.350 | 18.250 | 18.250 | 17.651 | 800 |
| 2025-10-23 | 18.610 | 18.610 | 18.250 | 18.250 | 17.651 | 5,600 |
| 2025-10-22 | 18.050 | 18.600 | 18.050 | 18.410 | 17.806 | 69,300 |
| 2025-10-21 | 18.260 | 18.390 | 18.010 | 18.160 | 17.564 | 23,900 |
| 2025-10-20 | 18.350 | 18.350 | 18.250 | 18.300 | 17.700 | 3,600 |
← NewerPage 5 of 5 · 251 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.