Flagship Communities Real Estate Investment Trust - MHC-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.18	19.99	19.99	20.18	19.99	15,925
January 12, 2026	19.75	19.79	19.79	19.79	19.75	400
January 09, 2026	20	19.69	19.69	20.11	19.66	3,500
January 08, 2026	19.8	19.9	19.9	19.9	19.48	1,700
January 07, 2026	19.96	19.4	19.4	20	19.4	9,900
January 06, 2026	20.04	19.96	19.96	20.04	19.85	3,515
January 05, 2026	19.9	19.75	19.75	20.19	19.7	10,100
January 02, 2026	21	20.08	20.08	21	19.86	3,601
December 31, 2025	19.74	20	20	20.21	19.74	1,812
December 30, 2025	19.4	19.48	19.48	19.5	19.4	700
December 29, 2025	19.31	19.35	19.35	19.45	19.3	3,213
December 23, 2025	19.5	19.72	19.72	19.72	19.5	2,901
December 22, 2025	19.48	19.5	19.5	19.5	19.45	3,600
December 19, 2025	19.6	19.4	19.4	19.66	19.39	9,300
December 18, 2025	19	19	19	19.33	19	1,300
December 17, 2025	18.41	19	19	19	18.41	5,500
December 16, 2025	18.4	18.6	18.6	18.6	18.3	19,500
December 15, 2025	18.18	18.4	18.4	18.4	18.18	3,100
December 12, 2025	17.85	17.9	17.9	17.97	17.85	21,401
December 11, 2025	17.83	17.85	17.85	18	17.83	8,600
December 10, 2025	18	17.8	17.8	18	17.8	104,800
December 09, 2025	18	17.77	17.77	18	17.77	1,900
December 08, 2025	18.13	18	18	18.13	18	1,509
December 05, 2025	18.04	18.04	18.04	18.04	18.02	3,000
December 04, 2025	18	18.26	18.26	18.26	17.98	1,900
December 03, 2025	18	18.1	18.1	18.25	18	13,500
December 02, 2025	17.9	17.92	17.92	18	17.9	1,400
December 01, 2025	18.25	18	18	18.25	17.75	11,722
November 28, 2025	18	17.92	17.92	18.1	17.88	6,100
November 27, 2025	18	18	17.95	18	18	0
November 26, 2025	18.24	18	18	18.25	18	800
November 25, 2025	18	17.86	17.86	18.08	17.86	1,512
November 24, 2025	18	17.85	17.85	18	17.85	1,600
November 21, 2025	18	18	18	18.15	18	1,607
November 20, 2025	18.2	17.25	17.25	18.2	17.25	3,213
November 19, 2025	18.2	18.1	18.1	18.25	18.1	2,700
November 18, 2025	18.33	18.17	18.17	18.36	18.17	1,007
November 17, 2025	18.35	18.25	18.25	18.35	18.02	12,239
November 14, 2025	18.22	18.35	18.35	18.39	18.22	3,300
November 13, 2025	18.1	18.11	18.11	18.29	18.1	3,900
November 12, 2025	18.1	18.05	18.05	18.13	18	4,200
November 11, 2025	18	18	18	18	17.99	400
November 10, 2025	18.3	18	18	18.3	18	3,704
November 07, 2025	18.23	18.1	18.1	18.23	18.1	1,300
November 06, 2025	18.2	18.34	18.34	18.34	18.05	2,911
November 05, 2025	18	18.05	18.05	18.12	18	900
November 04, 2025	18.89	18.07	18.07	18.89	18.07	1,403
November 03, 2025	18.5	18.3	18.3	18.5	18.27	4,529
October 31, 2025	18.4	18.65	18.65	18.65	18.15	11,552
October 30, 2025	18.6	18.57	18.57	18.69	18.25	20,200
October 29, 2025	18.3	18.4	18.4	18.99	18.3	12,500
October 28, 2025	18.4	18.25	18.25	18.4	18.25	3,100
October 27, 2025	18.38	18.25	18.25	18.41	18.25	700
October 24, 2025	18.25	18.25	18.25	18.35	18.25	800
October 23, 2025	18.61	18.25	18.25	18.61	18.25	5,643
October 22, 2025	18.05	18.41	18.41	18.6	18.05	69,300
October 21, 2025	18.26	18.16	18.16	18.39	18.01	23,900
October 20, 2025	18.35	18.3	18.3	18.35	18.25	3,600
October 17, 2025	18.4	18.35	18.35	18.4	18.35	704
October 16, 2025	18.35	18.4	18.4	18.4	18.35	2,802

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