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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	18.05	18.09	18.09	18.09	17.95	7,800
August 15, 2025	18.17	18.06	18.06	18.17	18.06	6,620
August 14, 2025	18.25	18.1	18.1	18.25	18.1	23,110
August 13, 2025	18.17	18.4	18.4	18.65	18.17	1,925
August 12, 2025	18.07	18.1	18.1	18.38	18.05	10,107
August 11, 2025	18.15	18.05	18.05	18.15	18.01	2,012
August 08, 2025	18.15	18.15	18.15	18.15	18.15	942
August 07, 2025	18.08	17.65	17.65	18.21	17.65	40,619
August 06, 2025	17.01	17.85	17.85	18.32	17.01	6,700
August 05, 2025	17.75	17.26	17.26	18	17.26	6,226
August 01, 2025	18.05	17.5	17.5	18.05	17.5	17,940
July 31, 2025	18	17.9	17.9	18.05	17.9	14,800
July 30, 2025	17.86	18	17.95	18.05	17.86	14,600
July 29, 2025	18	18.08	18.02	18.25	17.8	60,200
July 28, 2025	17.9	17.97	17.92	18	17.7	22,600
July 25, 2025	18.21	17.8	17.8	18.21	17.8	20,800
July 24, 2025	18.25	18.35	18.35	18.65	18.25	66,726
July 23, 2025	18.65	18.35	18.35	18.75	18.34	9,849
July 22, 2025	18.65	18.6	18.6	18.65	18.6	10,019
July 21, 2025	18.9	18.75	18.75	18.9	18.7	17,738
July 18, 2025	18.79	19	19	19	18.79	6,520
July 17, 2025	18.9	18.75	18.75	19	18.75	23,338
July 16, 2025	18.8	18.86	18.86	19	18.8	2,600
July 15, 2025	19	18.85	18.85	19.01	18.85	10,900
July 14, 2025	18.65	19.1	19.1	19.1	18.65	3,600
July 11, 2025	18.51	18.8	18.8	18.81	18.5	3,900
July 10, 2025	18.51	18.8	18.8	18.8	18.5	11,100
July 09, 2025	18.56	18.7	18.7	18.72	18.33	13,900
July 08, 2025	18.46	18.75	18.75	18.75	18.45	14,300
July 07, 2025	18.15	18.6	18.6	18.6	18.15	42,739
July 04, 2025	18.16	18.25	18.25	18.25	18.15	4,600
July 03, 2025	18.01	18.3	18.3	18.31	17.95	105,400
July 02, 2025	17.97	18.09	18.09	18.09	17.96	3,030
June 30, 2025	17.85	17.99	17.99	18.04	17.85	1,300
June 27, 2025	17.98	17.86	17.86	18.05	17.86	17,900
June 26, 2025	18.06	17.9	17.9	18.06	17.9	400
June 25, 2025	17.92	17.86	17.86	17.93	17.85	2,100
June 24, 2025	18.03	17.85	17.85	18.1	17.85	40,600
June 23, 2025	17.75	17.9	17.9	18.05	17.75	80,247
June 20, 2025	17.75	17.75	17.75	17.8	17.75	1,600
June 19, 2025	17.9	17.9	17.9	17.9	17.9	100
June 18, 2025	17.81	17.75	17.75	17.9	17.75	9,064
June 17, 2025	17.8	17.9	17.9	17.9	17.76	38,308
June 16, 2025	17.8	17.8	17.8	17.8	17.8	400
June 13, 2025	17.76	17.76	17.76	17.76	17.76	104
June 12, 2025	17.77	17.82	17.82	17.88	17.75	1,411
June 11, 2025	17.9	17.85	17.85	17.9	17.85	2,200
June 10, 2025	17.81	17.9	17.9	17.92	17.81	6,400
June 09, 2025	18	17.9	17.9	18	17.85	24,100
June 06, 2025	17.75	17.91	17.91	17.91	17.75	96,800
June 05, 2025	17.86	17.8	17.8	17.87	17.8	14,900
June 04, 2025	17.9	17.86	17.86	17.95	17.76	8,100
June 03, 2025	18	17.94	17.94	18.01	17.91	31,842
June 02, 2025	18.05	18.05	18.05	18.2	18.05	17,529
May 30, 2025	18.05	18.17	18.17	18.17	18.05	46,438
May 29, 2025	18.03	18.06	18.01	18.21	18.03	8,700

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