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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	18.22	18.45	18.45	18.7	18.22	9,605
October 14, 2025	18.6	18.51	18.51	18.7	18.5	5,328
October 10, 2025	19	18.5	18.5	19	18.5	5,640
October 09, 2025	18.98	18.14	18.14	18.98	18.14	12,800
October 08, 2025	18.8	18.81	18.81	18.94	18.8	500
October 07, 2025	18.9	18.72	18.72	18.9	18.72	1,100
October 06, 2025	18.8	18.73	18.73	18.8	18.73	537
October 03, 2025	18.78	18.7	18.7	18.82	18.7	2,728
October 02, 2025	18.86	18.65	18.65	18.86	18.65	10,930
October 01, 2025	18.99	18.75	18.75	19.42	18.75	7,633
September 30, 2025	18.75	19	19	19	18.5	1,200
September 29, 2025	18.6	18.75	18.75	19	18.6	12,934
September 26, 2025	18.75	18.78	18.73	18.78	18.52	6,119
September 25, 2025	18.77	18.75	18.7	18.99	18.71	1,903
September 24, 2025	19.01	19.02	18.97	19.02	19	500
September 23, 2025	19.1	19	18.95	19.1	18.99	64,804
September 22, 2025	19.25	19.03	18.98	19.3	19.03	11,803
September 19, 2025	19.35	19.24	19.24	19.5	19.24	28,686
September 18, 2025	19.5	19.3	19.3	19.5	19.3	400
September 17, 2025	19.41	19.25	19.25	19.41	19.25	610
September 16, 2025	19.25	19.24	19.24	19.37	19	12,036
September 15, 2025	19.5	19.26	19.26	19.5	19.22	1,600
September 12, 2025	19.25	19	19	19.75	19	11,082
September 11, 2025	19.3	19.11	19.11	19.47	19	8,089
September 10, 2025	19.1	19.1	19.1	19.27	19.1	22,400
September 09, 2025	18.9	19.01	19.01	19.05	18.9	29,721
September 08, 2025	18.69	19	19	19	18.22	8,118
September 05, 2025	18.26	18.68	18.68	18.68	18.25	3,300
September 04, 2025	18.21	18.25	18.25	18.25	18.11	130,600
September 03, 2025	18.17	18.17	18.17	18.17	18.17	200
September 02, 2025	18.1	18.18	18.18	18.25	18.05	14,900
August 29, 2025	18	18.01	18.01	18.1	18	6,600
August 28, 2025	18.1	18.1	18.05	18.1	18.1	5,600
August 27, 2025	18.1	18.1	18.05	18.1	18	14,900
August 26, 2025	18.02	18	17.95	18.45	18	12,600
August 25, 2025	18	18.02	17.97	18.41	17.93	34,700
August 22, 2025	18.1	18	18	18.49	17.9	6,936
August 21, 2025	17.91	17.9	17.9	17.93	17.9	15,822
August 20, 2025	18	17.91	17.91	18.01	17.85	7,200
August 19, 2025	18.09	18	18	18.09	18	16,648

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