Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
15.00-0.20 (-1.32%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.1015.1614.8515.0015.0014,362
May 01, 202415.1015.3515.0015.2015.2012,009
Apr 30, 202415.2815.2815.1215.1215.121,690
Apr 29, 202415.3915.3915.2515.2815.2818,358
Apr 29, 20240.0492 Dividend
Apr 26, 202415.1815.3614.9115.3515.30168,633
Apr 25, 202415.0415.1014.9915.1015.05156,871
Apr 24, 202415.0815.0814.9514.9514.9081,410
Apr 23, 202415.0815.1715.0515.0515.0037,100
Apr 22, 202415.0915.1715.0515.0615.0178,271
Apr 19, 202415.1815.1915.0515.1915.1436,509
Apr 18, 202415.1515.2515.0515.2015.15146,729
Apr 17, 202416.0016.1016.0016.0115.962,281
Apr 16, 202416.0116.1015.9515.9515.901,900
Apr 15, 202416.3016.4016.0016.0215.972,838
Apr 12, 202416.4016.4916.2116.2116.162,951
Apr 11, 202416.4916.5016.2016.2016.151,324
Apr 10, 202416.2516.4516.2516.3016.251,532
Apr 09, 202415.9716.6515.9716.6516.603,771
Apr 08, 202416.4116.5015.9316.0015.956,300
Apr 05, 202416.8516.8516.5516.5516.503,447
Apr 04, 202416.8516.9016.7016.7016.654,017
Apr 03, 202417.1717.3016.7916.7916.7411,997
Apr 02, 202417.2917.3316.9516.9516.904,816
Apr 01, 202417.2517.2517.2517.2517.19100
Mar 28, 202417.2017.3017.1317.2217.162,471
Mar 27, 202416.8117.0016.8117.0016.956,044
Mar 27, 20240.0492 Dividend
Mar 26, 202416.6016.8516.6016.7716.6725,012
Mar 25, 202416.1516.6016.1516.6016.5041,842
Mar 22, 202416.1416.2716.1416.2716.173,950
Mar 21, 202416.2916.3016.0516.0515.95321,559
Mar 20, 202416.2516.3016.2016.2016.101,400
Mar 19, 202416.2516.2516.1016.1716.07510
Mar 18, 202415.8716.0615.8716.0615.965,232
Mar 15, 202415.6716.0415.6716.0415.943,798
Mar 14, 202415.7516.2015.6615.6715.574,171
Mar 13, 202415.7516.0015.7216.0015.90653
Mar 12, 202415.8015.8115.5615.5615.466,690
Mar 11, 202415.7915.7915.6015.6115.511,274
Mar 08, 202415.8815.8815.6515.6515.55978
Mar 07, 202415.5515.7015.5515.7015.602,434
Mar 06, 202415.5515.6815.5015.5215.421,307
Mar 05, 202415.7315.8715.5515.5515.451,642
Mar 04, 202415.7015.7715.5115.5115.412,550
Mar 01, 202415.6115.9815.6015.6015.503,811
Feb 29, 202416.0016.0515.8215.8215.7215,535
Feb 28, 202415.5615.9015.4515.9015.8071,700
Feb 28, 20240.0492 Dividend
Feb 27, 202415.7515.8515.4015.4015.263,243
Feb 26, 202415.7015.7015.4515.4515.31858
Feb 23, 202415.9815.9815.2615.3915.2518,078
Feb 22, 202416.0016.0015.2515.2515.112,084
Feb 21, 202415.4515.5015.2715.3015.166,300
Feb 20, 202415.8015.8015.3015.4515.3120,544
Feb 16, 202416.0516.0515.9016.0215.871,303
Feb 15, 202416.1016.6515.9616.6516.503,768
Feb 14, 202416.2016.2016.2016.2016.05620
Feb 13, 202416.1416.1816.0816.0815.934,700
Feb 12, 202416.1916.2016.1916.1916.043,044
Feb 09, 202416.0816.1516.0816.1115.962,963
Feb 08, 202416.2516.3316.2516.2516.101,645
Feb 07, 202416.0616.4116.0616.4116.263,426
Feb 06, 202416.4516.4516.4516.4516.30-
Feb 05, 202416.4516.4516.4516.4516.30600
Feb 02, 202416.1016.5016.1016.5016.351,000
Feb 01, 202416.1516.1516.0516.1415.992,174
Jan 31, 202416.4516.4516.1716.1716.023,649
Jan 30, 202416.2716.5116.0016.4016.252,718
Jan 30, 20240.0492 Dividend
Jan 29, 202416.0616.7315.7816.7316.532,070
Jan 26, 202416.0016.0015.9515.9515.7630,637
Jan 25, 202416.0016.0015.7916.0015.806,877
Jan 24, 202416.0016.0015.6515.6515.461,172
Jan 23, 202415.2515.9015.2515.7015.5148,018
Jan 22, 202415.5515.8015.4615.8015.6110,293
Jan 19, 202415.3315.4115.1615.2315.041,728
Jan 18, 202415.4915.4915.0015.0014.822,237
Jan 17, 202415.4415.6015.2515.2515.06760
Jan 16, 202415.9916.0015.5315.7115.527,703
Jan 15, 202415.9015.9115.9015.9115.72200
Jan 12, 202416.0516.6515.8016.6516.456,541
Jan 11, 202416.0416.0415.8115.8515.6610,900
Jan 10, 202415.7916.1015.7916.1015.9166,417
Jan 09, 202416.0216.0616.0216.0615.861,809
Jan 08, 202416.1516.4816.1516.2516.05900
Jan 05, 202416.1116.1116.1116.1115.91100
Jan 04, 202416.0016.0015.8915.9515.769,761
Jan 03, 202415.9515.9515.8115.8115.621,979
Jan 02, 202416.1516.1515.8515.9515.761,500
Dec 29, 202315.9515.9515.9515.9515.76800
Dec 28, 202315.7115.8415.7115.8415.651,000
Dec 28, 20230.0492 Dividend
Dec 27, 202316.0816.0815.6215.6215.385,400
Dec 22, 202316.0216.0215.8115.8115.572,977
Dec 21, 202316.3316.3316.0016.0015.751,665
Dec 20, 202316.4116.4115.9515.9515.713,372
Dec 19, 202316.1616.6416.1616.2516.008,883
Dec 18, 202317.0017.0016.0216.1115.8611,199
Dec 15, 202317.0117.0116.7516.8016.5410,195
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...