Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.075	18.210	17.650	17.650	16.975	40,600
2025-08-06	17.010	18.320	17.010	17.850	17.167	6,700
2025-08-05	17.750	18.000	17.260	17.260	16.600	6,200
2025-08-01	18.050	18.050	17.500	17.500	16.831	17,900
2025-07-31	18.000	18.050	17.900	17.900	17.215	14,800
2025-07-30	17.860	18.050	17.860	18.000	17.261	14,600
2025-07-29	18.000	18.250	17.800	18.075	17.333	60,200
2025-07-28	17.900	18.000	17.700	17.970	17.233	22,600
2025-07-25	18.210	18.210	17.800	17.800	17.070	20,800
2025-07-24	18.250	18.650	18.250	18.350	17.597	66,700
2025-07-23	18.650	18.750	18.340	18.350	17.597	9,800
2025-07-22	18.650	18.650	18.600	18.600	17.837	10,000
2025-07-21	18.900	18.900	18.700	18.750	17.981	17,700
2025-07-18	18.790	19.000	18.790	19.000	18.220	6,500
2025-07-17	18.900	19.000	18.750	18.750	17.981	23,300
2025-07-16	18.800	19.000	18.800	18.860	18.086	2,600
2025-07-15	19.000	19.010	18.850	18.850	18.077	10,900
2025-07-14	18.650	19.100	18.650	19.100	18.316	3,600
2025-07-11	18.510	18.810	18.500	18.800	18.029	3,900
2025-07-10	18.510	18.800	18.500	18.800	18.029	11,100
2025-07-09	18.560	18.720	18.330	18.700	17.933	13,900
2025-07-08	18.460	18.750	18.450	18.750	17.981	14,300
2025-07-07	18.150	18.600	18.150	18.600	17.837	42,700
2025-07-04	18.160	18.250	18.150	18.250	17.501	4,600
2025-07-03	18.010	18.310	17.950	18.300	17.549	105,400
2025-07-02	17.970	18.090	17.960	18.090	17.348	3,000
2025-06-30	17.850	18.040	17.850	17.990	17.252	1,300
2025-06-27	17.975	18.050	17.860	17.860	17.077	17,900
2025-06-26	18.060	18.060	17.900	17.900	17.116	400
2025-06-25	17.920	17.930	17.850	17.860	17.077	2,100
2025-06-24	18.030	18.100	17.850	17.850	17.068	40,600
2025-06-23	17.750	18.050	17.750	17.900	17.116	80,200
2025-06-20	17.750	17.800	17.750	17.750	16.972	1,600
2025-06-19	17.900	17.900	17.900	17.900	17.116	100
2025-06-18	17.810	17.900	17.750	17.750	16.972	9,100
2025-06-17	17.800	17.900	17.760	17.900	17.116	38,300
2025-06-16	17.800	17.800	17.800	17.800	17.020	400
2025-06-13	17.760	17.760	17.760	17.760	16.982	100
2025-06-12	17.770	17.880	17.750	17.820	17.039	1,400
2025-06-11	17.900	17.900	17.850	17.850	17.068	2,200
2025-06-10	17.810	17.920	17.810	17.900	17.116	6,400
2025-06-09	18.000	18.000	17.850	17.900	17.116	24,100
2025-06-06	17.750	17.910	17.750	17.910	17.125	96,800
2025-06-05	17.860	17.870	17.800	17.800	17.020	14,900
2025-06-04	17.900	17.950	17.760	17.860	17.077	8,100
2025-06-03	18.000	18.010	17.910	17.940	17.154	31,800
2025-06-02	18.050	18.200	18.050	18.050	17.259	17,500
2025-05-30	18.050	18.170	18.050	18.170	17.374	46,400
2025-05-29	18.030	18.210	18.030	18.060	17.219	8,700
2025-05-28	18.000	18.200	18.000	18.010	17.171	14,900
2025-05-27	18.130	18.200	17.900	18.060	17.219	13,500
2025-05-26	17.890	18.090	17.870	18.010	17.171	5,700
2025-05-23	17.810	17.870	17.800	17.870	17.038	2,500
2025-05-22	17.750	17.840	17.750	17.830	17.000	400
2025-05-21	18.210	18.210	17.850	17.850	17.019	8,500
2025-05-20	18.110	18.190	18.110	18.190	17.343	1,400
2025-05-16	18.200	18.320	18.060	18.060	17.219	1,300
2025-05-15	18.200	18.200	18.080	18.200	17.352	2,100
2025-05-14	17.900	18.180	17.900	18.180	17.333	64,700
2025-05-13	17.500	17.800	17.500	17.800	16.971	38,300

← NewerPage 6 of 21 · 1,258 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.