Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	14.300	14.450	14.300	14.410	13.608	12,100
2025-02-12	14.250	14.400	14.250	14.400	13.599	6,300
2025-02-11	14.260	14.390	14.260	14.260	13.467	300
2025-02-10	14.350	14.460	14.250	14.250	13.457	3,800
2025-02-07	14.560	14.750	14.250	14.390	13.590	12,800
2025-02-06	14.250	14.740	14.250	14.740	13.920	41,100
2025-02-05	14.300	14.500	14.250	14.300	13.505	28,100
2025-02-04	14.300	14.500	14.300	14.300	13.505	12,200
2025-02-03	14.400	14.400	14.200	14.200	13.410	7,400
2025-01-31	14.610	14.650	14.250	14.640	13.826	9,500
2025-01-30	14.750	14.850	14.520	14.590	13.729	25,100
2025-01-29	14.720	14.750	14.500	14.500	13.645	23,800
2025-01-28	14.560	14.750	14.370	14.700	13.833	16,300
2025-01-27	14.600	14.600	14.300	14.560	13.701	18,700
2025-01-24	14.480	14.570	14.420	14.420	13.569	15,300
2025-01-23	14.400	14.400	14.320	14.320	13.475	300
2025-01-22	14.400	14.500	14.400	14.450	13.598	1,600
2025-01-21	14.250	14.590	14.200	14.410	13.560	127,800
2025-01-20	14.440	14.440	14.250	14.250	13.409	8,900
2025-01-17	14.400	14.450	14.250	14.300	13.456	10,800
2025-01-16	14.400	14.500	14.250	14.250	13.409	4,200
2025-01-15	14.250	14.400	14.200	14.400	13.551	41,300
2025-01-14	14.350	14.500	14.110	14.260	13.419	25,700
2025-01-13	14.600	14.600	14.320	14.320	13.475	33,400
2025-01-10	14.750	14.970	14.500	14.500	13.645	2,800
2025-01-09	14.840	14.900	14.800	14.900	14.021	1,500
2025-01-08	14.800	14.970	14.590	14.800	13.927	11,800
2025-01-07	14.970	14.980	14.850	14.850	13.974	3,200
2025-01-06	15.000	15.000	14.850	14.950	14.068	15,700
2025-01-03	14.900	15.020	14.900	14.970	14.087	6,700
2025-01-02	15.000	15.000	14.650	14.860	13.983	16,700
2024-12-31	14.750	15.000	14.750	14.910	14.030	4,900
2024-12-30	15.060	15.100	14.450	15.000	14.066	37,400
2024-12-27	15.100	15.200	15.100	15.190	14.244	2,600
2024-12-24	15.210	15.210	15.200	15.200	14.254	1,300
2024-12-23	15.230	15.240	15.040	15.120	14.179	14,100
2024-12-20	15.300	15.400	15.250	15.270	14.319	15,100
2024-12-19	15.400	15.400	15.050	15.250	14.301	141,700
2024-12-18	15.370	15.810	15.350	15.450	14.488	7,700
2024-12-17	15.770	15.770	15.500	15.500	14.535	49,900
2024-12-16	15.940	16.000	15.850	15.860	14.873	28,600
2024-12-13	16.000	16.020	15.985	16.020	15.023	13,500
2024-12-12	15.720	16.090	15.650	16.090	15.088	24,400
2024-12-11	15.950	16.030	15.750	15.960	14.966	3,400
2024-12-10	16.100	16.100	15.860	15.860	14.873	142,500
2024-12-09	16.100	16.100	16.000	16.000	15.004	600
2024-12-06	16.240	16.240	15.990	16.100	15.098	61,600
2024-12-05	16.000	16.150	16.000	16.090	15.088	13,800
2024-12-04	16.110	16.220	16.000	16.000	15.004	62,000
2024-12-03	16.050	16.110	16.000	16.110	15.107	9,600
2024-12-02	15.900	16.110	15.900	16.000	15.004	30,100
2024-11-29	15.840	15.990	15.790	15.900	14.910	5,000
2024-11-28	15.810	15.900	15.810	15.810	14.777	1,100
2024-11-27	15.770	15.800	15.770	15.800	14.768	3,800
2024-11-26	15.600	15.940	15.530	15.700	14.674	12,300
2024-11-25	15.600	15.670	15.500	15.510	14.497	15,900
2024-11-22	15.430	15.730	15.430	15.730	14.702	8,400
2024-11-21	15.300	15.600	15.300	15.425	14.417	5,700
2024-11-20	15.200	15.250	15.170	15.250	14.254	2,600
2024-11-19	15.400	15.410	15.030	15.370	14.366	19,600

← NewerPage 8 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.