Flagship Communities Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.500	21.500	21.310	21.310	21.310	5,704
2026-10-15	21.300	21.600	21.250	21.350	21.350	88,000
2026-10-14	21.230	21.380	21.150	21.260	21.260	3,300
2026-10-13	21.200	21.220	21.150	21.150	21.150	2,000
2026-10-09	20.990	21.150	20.900	21.150	21.150	4,200
2026-10-08	20.720	21.000	20.600	20.800	20.800	6,700
2026-10-07	20.500	20.570	20.350	20.500	20.500	246,500
2026-10-06	20.490	20.600	20.450	20.500	20.500	15,300
2026-10-05	20.500	20.520	20.250	20.260	20.260	8,400
2026-10-02	19.990	20.650	19.990	20.650	20.650	300
2026-10-01	20.250	20.250	20.000	20.000	20.000	500
2026-09-30	20.480	20.660	20.450	20.450	20.450	5,400
2026-09-29	20.500	20.500	20.500	20.500	20.500	4,100
2026-09-28	20.500	20.500	20.500	20.500	20.445	100
2026-09-25	21.000	21.100	21.000	21.090	21.033	900
2026-09-24	20.970	20.970	20.850	20.850	20.794	1,000
2026-09-23	21.000	21.000	21.000	21.000	20.944	300
2026-09-22	20.800	21.030	20.800	20.800	20.744	1,500
2026-09-21	20.740	20.970	20.480	20.970	20.914	6,300
2026-09-18	20.810	21.000	20.810	20.810	20.754	3,900
2026-09-17	20.920	20.920	20.760	20.760	20.704	1,600
2026-09-16	21.290	21.350	21.000	21.000	20.944	2,700
2026-09-15	20.700	21.700	20.700	21.700	21.642	14,100
2026-09-14	20.500	20.730	20.500	20.720	20.664	4,800
2026-09-11	20.430	20.740	20.250	20.250	20.196	6,900
2026-09-10	21.400	21.530	20.400	20.400	20.345	3,700
2026-09-09	21.200	21.600	21.200	21.500	21.442	25,400
2026-09-08	21.450	21.500	21.020	21.020	20.964	25,400
2026-09-04	21.690	21.690	21.690	21.690	21.632	200
2026-09-03	21.700	21.700	21.100	21.600	21.542	17,100
2026-09-02	22.000	22.000	21.280	21.990	21.931	3,200
2026-09-01	22.030	22.030	22.020	22.020	21.961	600
2026-08-31	22.030	22.030	22.030	22.030	21.971	900
2026-08-28	22.980	22.980	22.490	22.490	22.375	1,300
2026-08-27	22.500	22.500	22.500	22.500	22.385	5,900
2026-08-26	22.150	23.000	22.150	23.000	22.882	5,000
2026-08-25	22.250	22.460	22.150	22.150	22.037	9,700
2026-08-24	22.750	22.890	22.260	22.260	22.146	800
2026-08-21	22.810	22.875	22.660	22.660	22.544	900
2026-08-20	22.880	22.880	22.800	22.800	22.683	300
2026-08-19	22.950	23.000	22.450	22.690	22.574	4,300
2026-08-18	23.000	23.000	22.280	22.550	22.435	400
2026-08-17	22.660	22.660	22.660	22.660	22.544	200
2026-08-14	22.170	23.430	22.130	23.000	22.882	10,500
2026-08-13	21.290	22.440	21.000	22.440	22.325	4,700
2026-08-12	20.700	20.970	19.990	20.970	20.863	5,300
2026-08-11	20.395	20.460	20.300	20.345	20.241	4,100
2026-08-10	20.710	20.710	20.350	20.500	20.395	9,800
2026-08-07	20.800	20.800	20.470	20.570	20.465	21,100
2026-08-06	21.100	21.100	20.840	20.840	20.733	2,000
2026-08-05	21.300	21.300	21.150	21.150	21.042	700
2026-08-04	23.000	23.000	21.050	21.300	21.191	9,500
2026-07-31	21.500	21.500	21.500	21.500	21.390	200
2026-07-30	21.500	21.980	21.350	21.500	21.335	4,200
2026-07-29	21.160	21.570	20.900	21.150	20.988	3,200
2026-07-28	21.940	21.950	21.350	21.560	21.395	4,900
2026-07-27	21.980	21.980	21.750	21.930	21.762	3,400
2026-07-24	21.710	22.320	21.410	21.410	21.246	6,400
2026-07-23	21.750	22.000	21.670	22.000	21.831	7,800
2026-07-22	21.170	21.505	21.160	21.450	21.286	3,700

Page 1 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.