Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.410	17.570	17.220	17.220	16.418	4,100
2025-05-09	17.310	17.440	17.300	17.420	16.609	3,900
2025-05-08	17.250	17.400	17.250	17.400	16.590	3,600
2025-05-07	17.450	17.450	17.250	17.250	16.447	3,000
2025-05-06	17.470	17.470	17.050	17.250	16.447	5,200
2025-05-05	17.500	17.550	17.300	17.300	16.494	900
2025-05-02	17.100	17.650	17.100	17.490	16.675	16,200
2025-05-01	16.750	17.200	16.740	17.200	16.399	7,300
2025-04-30	17.000	17.000	16.650	16.650	15.874	2,500
2025-04-29	17.000	17.000	16.760	16.950	16.111	10,800
2025-04-28	16.900	17.100	16.830	16.830	15.997	6,200
2025-04-25	16.700	16.850	16.660	16.850	16.016	1,200
2025-04-24	16.550	16.800	16.550	16.800	15.968	1,800
2025-04-23	16.210	16.600	16.200	16.600	15.778	31,500
2025-04-22	16.010	16.200	16.000	16.020	15.227	5,500
2025-04-21	16.000	16.010	16.000	16.010	15.217	700
2025-04-17	16.000	16.190	16.000	16.100	15.303	900
2025-04-16	16.000	16.120	16.000	16.040	15.246	1,300
2025-04-15	16.000	16.000	16.000	16.000	15.208	2,100
2025-04-14	16.020	16.190	16.000	16.000	15.208	5,200
2025-04-11	16.000	16.100	16.000	16.000	15.208	61,400
2025-04-10	16.030	16.100	15.900	15.900	15.113	4,000
2025-04-09	16.075	16.150	15.790	16.100	15.303	58,700
2025-04-08	16.000	16.400	16.000	16.000	15.208	90,800
2025-04-07	16.000	16.240	15.850	16.000	15.208	12,700
2025-04-04	16.800	16.800	16.000	16.150	15.351	13,300
2025-04-03	17.050	17.180	16.750	17.000	16.158	6,500
2025-04-02	16.860	17.000	16.850	16.920	16.082	1,300
2025-04-01	17.220	17.360	16.860	16.990	16.149	18,800
2025-03-31	17.250	17.310	16.750	16.850	16.016	6,800
2025-03-28	17.250	17.340	17.230	17.230	16.328	27,800
2025-03-27	17.300	17.320	17.250	17.250	16.347	7,600
2025-03-26	17.330	17.430	17.200	17.310	16.403	6,100
2025-03-25	17.280	17.500	17.230	17.230	16.328	30,700
2025-03-24	17.200	17.450	17.200	17.200	16.299	4,800
2025-03-21	17.200	17.400	17.100	17.300	16.394	24,400
2025-03-20	16.800	17.100	16.795	17.100	16.204	8,500
2025-03-19	16.750	16.780	16.700	16.780	15.901	1,100
2025-03-18	16.595	16.770	16.595	16.770	15.892	4,200
2025-03-17	16.600	16.670	16.500	16.500	15.636	1,300
2025-03-14	16.000	16.800	16.000	16.600	15.731	46,400
2025-03-13	15.600	15.880	15.600	15.850	15.020	3,900
2025-03-12	15.200	15.500	15.120	15.500	14.688	8,600
2025-03-11	15.350	15.350	15.000	15.300	14.499	2,100
2025-03-10	15.250	15.450	15.250	15.260	14.461	10,800
2025-03-07	15.200	15.250	15.110	15.250	14.451	1,700
2025-03-06	15.100	15.150	14.860	15.150	14.357	4,800
2025-03-05	15.000	15.190	14.950	14.950	14.167	1,600
2025-03-04	14.975	14.980	14.850	14.980	14.195	7,100
2025-03-03	14.820	15.300	14.820	14.900	14.120	3,500
2025-02-28	15.000	15.080	14.880	15.080	14.290	15,700
2025-02-27	15.000	15.250	15.000	15.160	14.317	22,100
2025-02-26	14.800	15.100	14.800	15.010	14.175	35,100
2025-02-25	14.900	15.050	14.880	14.895	14.067	31,200
2025-02-24	14.750	14.990	14.610	14.610	13.797	29,000
2025-02-21	15.000	15.000	14.600	14.900	14.071	14,800
2025-02-20	14.550	15.170	14.550	15.000	14.166	13,800
2025-02-19	14.550	14.710	14.350	14.710	13.892	26,800
2025-02-18	14.750	14.780	14.550	14.780	13.958	18,100
2025-02-14	14.500	14.650	14.450	14.540	13.731	8,600

← NewerPage 7 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.