Flagship Communities Real Estate Investment Trust historical data

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

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
2025-10-17	18.400	18.400	18.350	18.350	17.748	700
2025-10-16	18.350	18.400	18.350	18.400	17.796	2,800
2025-10-15	18.220	18.700	18.220	18.450	17.845	9,600
2025-10-14	18.600	18.700	18.500	18.510	17.903	5,300
2025-10-10	19.000	19.000	18.500	18.500	17.893	5,600
2025-10-09	18.980	18.980	18.140	18.140	17.545	12,800
2025-10-08	18.800	18.940	18.800	18.810	18.193	500
2025-10-07	18.900	18.900	18.720	18.720	18.106	1,100
2025-10-06	18.800	18.800	18.730	18.730	18.116	500
2025-10-03	18.780	18.820	18.700	18.700	18.087	2,700
2025-10-02	18.860	18.860	18.650	18.650	18.038	10,900
2025-10-01	18.990	19.420	18.750	18.750	18.135	7,600
2025-09-30	18.750	19.000	18.500	19.000	18.377	1,200
2025-09-29	18.600	19.000	18.600	18.750	18.135	12,900
2025-09-26	18.750	18.780	18.520	18.780	18.114	6,100
2025-09-25	18.770	18.990	18.710	18.750	18.085	1,900
2025-09-24	19.010	19.020	19.000	19.020	18.345	500
2025-09-23	19.100	19.100	18.990	19.000	18.326	64,800
2025-09-22	19.250	19.300	19.030	19.030	18.355	11,800
2025-09-19	19.350	19.500	19.240	19.240	18.557	28,700
2025-09-18	19.500	19.500	19.300	19.300	18.615	400
2025-09-17	19.410	19.410	19.250	19.250	18.567	600
2025-09-16	19.250	19.370	19.000	19.235	18.552	12,000
2025-09-15	19.500	19.500	19.220	19.260	18.577	1,600
2025-09-12	19.245	19.750	19.000	19.000	18.326	11,100
2025-09-11	19.300	19.470	19.000	19.110	18.432	8,100
2025-09-10	19.100	19.270	19.100	19.100	18.422	22,400
2025-09-09	18.900	19.050	18.900	19.010	18.335	29,700
2025-09-08	18.690	19.000	18.220	19.000	18.326	8,100
2025-09-05	18.260	18.680	18.250	18.680	18.017	3,300
2025-09-04	18.210	18.250	18.110	18.250	17.602	130,600
2025-09-03	18.170	18.170	18.170	18.170	17.525	200
2025-09-02	18.100	18.250	18.050	18.180	17.535	14,900
2025-08-29	18.000	18.100	18.000	18.010	17.371	6,600
2025-08-28	18.100	18.100	18.100	18.100	17.408	5,600
2025-08-27	18.100	18.100	18.000	18.100	17.408	14,900
2025-08-26	18.020	18.450	18.000	18.000	17.311	12,600
2025-08-25	18.000	18.410	17.930	18.020	17.331	34,700
2025-08-22	18.100	18.490	17.900	18.000	17.311	6,900
2025-08-21	17.910	17.930	17.900	17.900	17.215	15,800
2025-08-20	18.000	18.010	17.850	17.910	17.225	7,200
2025-08-19	18.090	18.090	18.000	18.000	17.311	16,600
2025-08-18	18.050	18.090	17.950	18.090	17.398	7,800
2025-08-15	18.170	18.170	18.060	18.060	17.369	6,600
2025-08-14	18.250	18.250	18.100	18.100	17.408	23,100
2025-08-13	18.170	18.650	18.170	18.400	17.696	1,900
2025-08-12	18.070	18.380	18.050	18.100	17.408	10,100
2025-08-11	18.150	18.150	18.010	18.050	17.359	2,000
2025-08-08	18.150	18.150	18.150	18.150	17.456	900

← NewerPage 5 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.