Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote USD

Flagship Communities Real Estate Investment Trust (MHC-U.TO)

Compare
15.15
+0.20
+(1.34%)
At close: March 6 at 3:58:18 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202515.1015.1514.8615.1515.154,788
Mar 5, 202515.0015.1914.9514.9514.951,600
Mar 4, 202514.9814.9814.8514.9814.987,100
Mar 3, 202514.8215.3014.8214.9014.903,500
Feb 28, 2025 0.05 Dividend
Feb 28, 202515.0015.0814.8815.0815.0815,700
Feb 27, 202515.0015.2515.0015.1615.1122,100
Feb 26, 202514.8015.1014.8015.0114.9635,100
Feb 25, 202514.9015.0514.8814.9014.8431,200
Feb 24, 202514.7514.9914.6114.6114.5629,000
Feb 21, 202515.0015.0014.6014.9014.8514,800
Feb 20, 202514.5515.1714.5515.0014.9513,800
Feb 19, 202514.5514.7114.3514.7114.6626,800
Feb 18, 202514.7514.7814.5514.7814.7318,100
Feb 14, 202514.5014.6514.4514.5414.498,600
Feb 13, 202514.3014.4514.3014.4114.3612,100
Feb 12, 202514.2514.4014.2514.4014.356,300
Feb 11, 202514.2614.3914.2614.2614.21300
Feb 10, 202514.3514.4614.2514.2514.203,800
Feb 7, 202514.5614.7514.2514.3914.3412,800
Feb 6, 202514.2514.7414.2514.7414.6941,100
Feb 5, 202514.3014.5014.2514.3014.2528,100
Feb 4, 202514.3014.5014.3014.3014.2512,200
Feb 3, 202514.4014.4014.2014.2014.157,400
Jan 31, 2025 0.05 Dividend
Jan 31, 202514.6114.6514.2514.6414.599,500
Jan 30, 202514.7514.8514.5214.5914.4925,100
Jan 29, 202514.7214.7514.5014.5014.4023,800
Jan 28, 202514.5614.7514.3714.7014.6016,300
Jan 27, 202514.6014.6014.3014.5614.4618,700
Jan 24, 202514.4814.5714.4214.4214.3215,300
Jan 23, 202514.4014.4014.3214.3214.22300
Jan 22, 202514.4014.5014.4014.4514.351,600
Jan 21, 202514.2514.5914.2014.4114.31127,800
Jan 20, 202514.4414.4414.2514.2514.158,900
Jan 17, 202514.4014.4514.2514.3014.2010,800
Jan 16, 202514.4014.5014.2514.2514.154,200
Jan 15, 202514.2514.4014.2014.4014.3041,300
Jan 14, 202514.3514.5014.1114.2614.1625,700
Jan 13, 202514.6014.6014.3214.3214.2233,400
Jan 10, 202514.7514.9714.5014.5014.402,800
Jan 9, 202514.8414.9014.8014.9014.801,500
Jan 8, 202514.8014.9714.5914.8014.7011,800
Jan 7, 202514.9714.9814.8514.8514.753,200
Jan 6, 202515.0015.0014.8514.9514.8515,700
Jan 3, 202514.9015.0214.9014.9714.876,700
Jan 2, 202515.0015.0014.6514.8614.7616,700
Dec 31, 2024 0.05 Dividend
Dec 31, 202414.7515.0014.7514.9114.814,900
Dec 30, 202415.0615.1014.4515.0014.8437,400
Dec 27, 202415.1015.2015.1015.1915.032,600
Dec 24, 202415.2115.2115.2015.2015.041,300
Dec 23, 202415.2315.2415.0415.1214.9614,100
Dec 20, 202415.3015.4015.2515.2715.1115,100
Dec 19, 202415.4015.4015.0515.2515.09141,700
Dec 18, 202415.3715.8115.3515.4515.297,700
Dec 17, 202415.7715.7715.5015.5015.3449,900
Dec 16, 202415.9416.0015.8515.8615.6928,600
Dec 13, 202416.0016.0215.9816.0215.8513,500
Dec 12, 202415.7216.0915.6516.0915.9224,400
Dec 11, 202415.9516.0315.7515.9615.793,400
Dec 10, 202416.1016.1015.8615.8615.69142,500
Dec 9, 202416.1016.1016.0016.0015.83600
Dec 6, 202416.2416.2415.9916.1015.9361,600
Dec 5, 202416.0016.1516.0016.0915.9213,800
Dec 4, 202416.1116.2216.0016.0015.8362,000
Dec 3, 202416.0516.1116.0016.1115.949,600
Dec 2, 202415.9016.1115.9016.0015.8330,100
Nov 29, 2024 0.05 Dividend
Nov 29, 202415.8415.9915.7915.9015.735,000
Nov 28, 202415.8115.9015.8115.8115.591,100
Nov 27, 202415.7715.8015.7715.8015.583,800
Nov 26, 202415.6015.9415.5315.7015.4912,300
Nov 25, 202415.6015.6715.5015.5115.3015,900
Nov 22, 202415.4315.7315.4315.7315.518,400
Nov 21, 202415.3015.6015.3015.4315.215,700
Nov 20, 202415.2015.2515.1715.2515.042,600
Nov 19, 202415.4015.4115.0315.3715.1619,600
Nov 18, 202415.3015.5015.2015.4015.1911,000
Nov 15, 202415.2115.2915.1515.1814.979,500
Nov 14, 202414.6115.2614.6115.2515.0445,200
Nov 13, 202414.5014.6614.4014.4014.2011,500
Nov 12, 202414.5614.5714.4014.5714.374,200
Nov 11, 202414.5014.5014.4014.4014.205,000
Nov 8, 202414.5014.5814.5014.5814.381,800
Nov 7, 202414.4014.6014.3514.3514.157,900
Nov 6, 202414.6114.6214.2914.2914.092,200
Nov 5, 202414.3714.6914.3714.4514.256,700
Nov 4, 202414.5414.7614.3914.4514.2511,500
Nov 1, 202414.7014.7114.5514.5614.3620,700
Oct 31, 2024 0.05 Dividend
Oct 31, 202414.7414.7514.7014.7114.5113,700
Oct 30, 202414.6014.7714.6014.7514.5012,800
Oct 29, 202414.8414.8414.6014.7314.483,600
Oct 28, 202414.9015.0014.6014.6014.356,200
Oct 25, 202414.9714.9714.8114.8114.564,300
Oct 24, 202415.0115.0214.8514.9714.712,600
Oct 23, 202414.8115.0014.6515.0014.749,700
Oct 22, 202415.0015.0014.7514.7514.506,800
Oct 21, 202415.0515.1014.8114.9014.649,000
Oct 18, 202415.1715.3215.0815.3215.069,000
Oct 17, 202415.2415.2614.9515.0014.7419,100
Oct 16, 202415.1515.3015.1515.2014.9420,900
Oct 15, 202415.4015.4015.1015.1514.8912,700
Oct 11, 202415.2515.3514.9515.0214.7630,900
Oct 10, 202415.2515.2515.1015.1314.8719,700
Oct 9, 202415.2415.2615.1615.1814.922,700
Oct 8, 202415.0015.3014.9015.1114.858,600
Oct 7, 202415.2215.2414.9115.0114.7513,100
Oct 4, 202415.1915.2515.0515.1114.8515,700
Oct 3, 202415.2715.3515.2715.3015.04600
Oct 2, 202415.3715.4715.2515.4415.188,300
Oct 1, 202415.3515.3915.1915.2915.037,600
Sep 30, 202415.2115.2915.0515.1914.937,900
Sep 27, 2024 0.05 Dividend
Sep 27, 202415.4015.4715.2115.2114.953,800
Sep 26, 202415.4015.4415.2515.4315.1270,700
Sep 25, 202415.3515.5415.1015.5415.2232,400
Sep 24, 202415.2915.4115.1615.2014.8958,200
Sep 23, 202415.4115.4515.2115.2114.908,000
Sep 20, 202415.5915.5915.3115.4915.185,100
Sep 19, 202415.7515.8515.5015.6515.3315,000
Sep 18, 202415.6015.6015.5015.5515.2324,600
Sep 17, 202415.5515.7915.5515.6215.3012,800
Sep 16, 202415.8415.8415.4915.6515.331,700
Sep 13, 202415.3615.8015.3615.7915.47367,200
Sep 12, 202415.2015.4615.2015.4615.157,500
Sep 11, 202415.0315.2015.0315.2014.897,400
Sep 10, 202414.9515.0414.9515.0014.7019,200
Sep 9, 202415.1815.1814.9615.0014.7082,800
Sep 6, 202415.1015.1015.0215.0414.745,000
Sep 5, 202415.1015.2415.0015.1014.7959,800
Sep 4, 202415.0015.1515.0015.1014.79119,700
Sep 3, 202415.2015.2014.9515.1014.79120,100
Aug 30, 2024 0.05 Dividend
Aug 30, 202415.1515.2015.0015.2014.8912,400
Aug 29, 202414.8015.1014.8015.1014.7517,200
Aug 28, 202414.8014.8514.8014.8114.465,500
Aug 27, 202414.6415.3614.6415.3615.0013,400
Aug 26, 202414.3914.6014.3614.5914.2514,800
Aug 23, 202414.2014.4514.1914.2813.954,100
Aug 22, 202414.0514.2314.0014.1213.79171,000
Aug 21, 202414.0114.0713.9914.0513.7218,300
Aug 20, 202414.1014.1313.9713.9913.6612,400
Aug 19, 202413.8514.2313.8214.1613.8326,400
Aug 16, 202413.8013.9713.7413.8613.5324,900
Aug 15, 202413.9914.0013.8013.8613.549,400
Aug 14, 202413.9014.0013.8514.0013.674,400
Aug 13, 202413.7914.0713.7913.9013.5714,000
Aug 12, 202413.9514.0013.9013.9413.613,000
Aug 9, 202413.8914.0413.7213.8013.4829,900
Aug 8, 202414.0714.0713.6413.8613.5332,100
Aug 7, 202414.1614.1613.8613.9013.5729,700
Aug 6, 202414.1614.3013.9114.1413.8116,200
Aug 2, 202414.2014.2014.1614.1813.855,700
Aug 1, 202414.3914.3914.1814.2013.8717,200
Jul 31, 2024 0.05 Dividend
Jul 31, 202414.2514.5314.1514.2013.8749,300
Jul 30, 202414.3014.3314.2014.2013.8210,700
Jul 29, 202414.3014.3014.2514.2513.87700
Jul 26, 202414.2414.4014.1414.3914.004,200
Jul 25, 202414.2414.3214.2014.3013.929,800
Jul 24, 202414.2414.3114.2014.2013.824,700
Jul 23, 202414.5014.5214.2014.3914.0018,900
Jul 22, 202414.3514.5514.2514.5214.1313,900
Jul 19, 202414.2014.2814.2014.2013.8227,500
Jul 18, 202414.1014.2514.1014.2113.83103,100
Jul 17, 202414.0514.2914.0014.2513.8744,300
Jul 16, 202413.9014.1513.9013.9513.5834,300
Jul 15, 202414.0114.1013.9213.9813.609,100
Jul 12, 202414.2214.3214.0014.0013.6215,100
Jul 11, 202414.2914.3514.1214.2013.8217,400
Jul 10, 202414.4014.4014.1114.1513.7715,400
Jul 9, 202414.3714.4014.2514.2513.875,000
Jul 8, 202414.2514.4514.2514.3013.922,200
Jul 5, 202414.5114.6014.2514.3713.987,100
Jul 4, 202414.5014.5014.5014.5014.11100
Jul 3, 202414.1014.4414.1014.4414.0519,300
Jul 2, 202414.0014.1213.9814.1013.7213,000
Jun 28, 2024 0.05 Dividend
Jun 28, 202413.8913.9613.8513.9413.574,500
Jun 27, 202413.7014.0013.7014.0013.5827,400
Jun 26, 202413.8013.8513.5913.7013.2919,300
Jun 25, 202413.7713.9513.7513.9013.483,900
Jun 24, 202413.7813.9013.7213.7813.3613,100
Jun 21, 202413.6613.8113.6013.6513.246,000
Jun 20, 202413.6013.8613.4813.6013.1960,200
Jun 19, 202413.6013.7013.5113.6613.258,700
Jun 18, 202413.3113.6413.2113.6013.1916,100
Jun 17, 202413.7413.7413.0213.3312.9343,800
Jun 14, 202414.0014.0313.7813.8813.4634,400
Jun 13, 202414.1614.2814.0014.0013.586,600
Jun 12, 202414.4814.4814.0014.1713.7414,600
Jun 11, 202414.4014.4014.2814.2913.861,700
Jun 10, 202414.4614.4614.4014.4013.961,500
Jun 7, 202414.5514.7014.4014.5014.0612,800
Jun 6, 202414.6014.7014.5514.5514.114,700
Jun 5, 202414.7014.7014.6114.6314.181,700
Jun 4, 202414.5314.7114.5314.7014.268,500
Jun 3, 202414.8014.8014.5614.6014.169,500
May 31, 2024 0.05 Dividend
May 31, 202414.7514.9014.6914.9014.454,300
May 30, 202414.5314.7514.5314.7214.232,300
May 29, 202414.6514.6514.5014.5014.0112,800
May 28, 202414.9015.1514.7314.8314.3325,500
May 27, 202414.6414.7414.5514.5514.061,700
May 24, 202414.8915.0014.6014.6014.115,900
May 23, 202415.0115.0514.8014.8014.3040,300
May 22, 202415.0115.1015.0015.0014.506,100
May 21, 202415.2415.2415.0015.0014.508,600
May 17, 202415.1515.1515.0115.0814.5812,100
May 16, 202414.8615.2014.8615.0514.5519,600
May 15, 202414.9915.0914.9514.9814.488,500
May 14, 202415.0015.0914.9915.0014.5015,500
May 13, 202414.9115.0414.8514.8514.354,600
May 10, 202414.9015.1014.9014.9914.4914,900
May 9, 202415.0115.1014.8515.0614.568,600
May 8, 202415.0615.1315.0015.0014.5037,500
May 7, 202415.0115.1415.0015.0214.523,100
May 6, 202415.0115.1114.9715.0014.505,900
May 3, 202415.0115.0914.9514.9514.455,300
May 2, 202415.1015.1614.8515.0014.5014,400
May 1, 202415.1015.3515.0015.2014.6912,000
Apr 30, 202415.2815.2815.1215.1214.611,700
Apr 29, 2024 0.05 Dividend
Apr 29, 202415.3915.3915.2515.2814.7718,400
Apr 26, 202415.1815.3614.9115.3514.79168,600
Apr 25, 202415.0415.1014.9915.1014.55156,900
Apr 24, 202415.0815.0814.9514.9514.4081,400
Apr 23, 202415.0815.1715.0515.0514.5037,100
Apr 22, 202415.0915.1715.0515.0614.5178,300
Apr 19, 202415.1815.1915.0515.1914.6336,500
Apr 18, 202415.1515.2515.0515.2014.64146,700
Apr 17, 202416.0016.1016.0016.0115.422,300
Apr 16, 202416.0116.1015.9515.9515.371,900
Apr 15, 202416.3016.4016.0016.0215.432,800
Apr 12, 202416.4016.4916.2116.2115.623,000
Apr 11, 202416.4916.5016.2016.2015.611,300
Apr 10, 202416.2516.4516.2516.3015.701,500
Apr 9, 202415.9716.6515.9716.6516.043,800
Apr 8, 202416.4116.5015.9316.0015.426,300
Apr 5, 202416.8516.8516.5516.5515.953,400
Apr 4, 202416.8516.9016.7016.7016.094,000
Apr 3, 202417.1717.3016.7916.7916.1812,000
Apr 2, 202417.2917.3316.9516.9516.334,800
Apr 1, 202417.2517.2517.2517.2516.62100
Mar 28, 202417.2017.3017.1317.2216.592,500
Mar 27, 2024 0.05 Dividend
Mar 27, 202416.8117.0016.8117.0016.386,000
Mar 26, 202416.6016.8516.6016.7716.1125,000
Mar 25, 202416.1516.6016.1516.6015.9541,800
Mar 22, 202416.1416.2716.1416.2715.634,000
Mar 21, 202416.2916.3016.0516.0515.42321,600
Mar 20, 202416.2516.3016.2016.2015.561,400
Mar 19, 202416.2516.2516.1016.1715.53500
Mar 18, 202415.8716.0615.8716.0615.435,200
Mar 15, 202415.6716.0415.6716.0415.413,800
Mar 14, 202415.7516.2015.6615.6715.054,200
Mar 13, 202415.7516.0015.7216.0015.37700
Mar 12, 202415.8015.8115.5615.5614.956,700
Mar 11, 202415.7915.7915.6015.6115.001,300
Mar 8, 202415.8815.8815.6515.6515.031,000
Mar 7, 202415.5515.7015.5515.7015.082,400
Mar 6, 202415.5515.6815.5015.5214.911,300

Related Tickers

SRES.V Sun Residential Real Estate Investment Trust
0.0550
0.00%
 
MAR-UN.V Marwest Apartment Real Estate Investment Trust
0.6700
0.00%
 
ERE-UN.TO European Residential Real Estate Investment Trust
2.4900
-1.97%
 
NRR-UN.TO Northview Residential REIT
14.70
+1.45%
 
DRR-U.TO Dream Residential Real Estate Investment Trust
8.06
-1.23%
 
HOM-U.TO BSR Real Estate Investment Trust
12.58
-2.86%
 
CDPYF Canadian Apartment Properties Real Estate Investment Trust
28.72
-1.91%
 
MI-UN.TO Minto Apartment Real Estate Investment Trust
13.01
-4.06%
 
BEI-UN.TO Boardwalk Real Estate Investment Trust
65.51
-0.65%
 
IIP-UN.TO InterRent Real Estate Investment Trust
9.84
-1.40%