Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	15.300	15.500	15.200	15.400	14.394	11,000
2024-11-15	15.210	15.290	15.150	15.180	14.188	9,500
2024-11-14	14.610	15.260	14.610	15.250	14.254	45,200
2024-11-13	14.500	14.660	14.400	14.400	13.459	11,500
2024-11-12	14.560	14.570	14.400	14.570	13.618	4,200
2024-11-11	14.500	14.500	14.400	14.400	13.459	5,000
2024-11-08	14.500	14.580	14.500	14.580	13.627	1,800
2024-11-07	14.395	14.600	14.350	14.350	13.412	7,900
2024-11-06	14.610	14.620	14.290	14.290	13.356	2,200
2024-11-05	14.370	14.690	14.370	14.450	13.506	6,700
2024-11-04	14.540	14.760	14.390	14.450	13.506	11,500
2024-11-01	14.700	14.710	14.550	14.560	13.609	20,700
2024-10-31	14.740	14.750	14.700	14.710	13.749	13,700
2024-10-30	14.600	14.770	14.600	14.750	13.738	12,800
2024-10-29	14.840	14.840	14.600	14.730	13.719	3,600
2024-10-28	14.900	15.000	14.600	14.600	13.598	6,200
2024-10-25	14.970	14.970	14.810	14.810	13.794	4,300
2024-10-24	15.010	15.020	14.850	14.970	13.943	2,600
2024-10-23	14.810	15.000	14.650	15.000	13.971	9,700
2024-10-22	15.000	15.000	14.750	14.750	13.738	6,800
2024-10-21	15.050	15.100	14.810	14.900	13.877	9,000
2024-10-18	15.170	15.320	15.080	15.320	14.269	9,000
2024-10-17	15.240	15.260	14.950	15.000	13.971	19,100
2024-10-16	15.150	15.300	15.150	15.200	14.157	20,900
2024-10-15	15.400	15.400	15.100	15.150	14.110	12,700
2024-10-11	15.250	15.350	14.950	15.020	13.989	30,900
2024-10-10	15.250	15.250	15.100	15.130	14.092	19,700
2024-10-09	15.240	15.260	15.160	15.180	14.138	2,700
2024-10-08	15.000	15.300	14.900	15.110	14.073	8,600
2024-10-07	15.220	15.240	14.910	15.010	13.980	13,100
2024-10-04	15.190	15.250	15.050	15.110	14.073	15,700
2024-10-03	15.270	15.350	15.270	15.300	14.250	600
2024-10-02	15.370	15.470	15.250	15.440	14.380	8,300
2024-10-01	15.350	15.390	15.190	15.290	14.241	7,600
2024-09-30	15.210	15.290	15.050	15.190	14.147	7,900
2024-09-27	15.400	15.470	15.210	15.210	14.166	3,800
2024-09-26	15.400	15.440	15.250	15.430	14.325	70,700
2024-09-25	15.350	15.540	15.100	15.540	14.428	32,400
2024-09-24	15.290	15.410	15.160	15.200	14.112	58,200
2024-09-23	15.410	15.450	15.210	15.210	14.121	8,000
2024-09-20	15.585	15.585	15.310	15.490	14.381	5,100
2024-09-19	15.750	15.850	15.500	15.650	14.530	15,000
2024-09-18	15.600	15.600	15.500	15.550	14.437	24,600
2024-09-17	15.550	15.790	15.550	15.620	14.502	12,800
2024-09-16	15.840	15.840	15.490	15.650	14.530	1,700
2024-09-13	15.360	15.800	15.360	15.790	14.660	367,200
2024-09-12	15.200	15.460	15.200	15.460	14.353	7,500
2024-09-11	15.030	15.200	15.030	15.200	14.112	7,400
2024-09-10	14.950	15.040	14.950	15.000	13.926	19,200
2024-09-09	15.180	15.180	14.960	15.000	13.926	82,800
2024-09-06	15.100	15.100	15.020	15.040	13.963	5,000
2024-09-05	15.100	15.240	15.000	15.100	14.019	59,800
2024-09-04	15.000	15.150	15.000	15.100	14.019	119,700
2024-09-03	15.200	15.200	14.950	15.100	14.019	120,100
2024-08-30	15.155	15.200	15.000	15.200	14.112	12,400
2024-08-29	14.800	15.100	14.800	15.100	13.974	17,200
2024-08-28	14.800	14.850	14.800	14.810	13.705	5,500
2024-08-27	14.640	15.360	14.640	15.360	14.214	13,400
2024-08-26	14.390	14.600	14.360	14.590	13.502	14,800
2024-08-23	14.200	14.450	14.190	14.280	13.215	4,100

← NewerPage 9 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.