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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.92	19.85	19.85	20.01	19.85	2,600
February 19, 2026	20.09	20.09	20.09	20.09	20.09	328
February 18, 2026	19.95	19.92	19.92	19.99	19.86	2,733
February 17, 2026	19.85	19.86	19.86	20.05	19.85	4,206
February 13, 2026	19.99	19.85	19.85	19.99	19.85	3,006
February 12, 2026	20	19.89	19.89	20	19.89	1,100
February 11, 2026	20	20	20	20	20	7,424
February 10, 2026	20.09	20	20	20.09	20	5,300
February 09, 2026	20	19.95	19.95	20	19.95	10,200
February 06, 2026	20	19.8	19.8	20.04	19.8	2,300
February 05, 2026	20.01	20.75	20.75	20.75	19.9	1,912
February 04, 2026	19.75	20.01	20.01	20.15	19.75	56,200
February 03, 2026	19.85	19.8	19.8	19.85	19.8	5,713
February 02, 2026	20.06	19.75	19.75	20.06	19.75	7,033
January 30, 2026	20	19.75	19.75	20.12	19.75	4,400
January 29, 2026	19.88	20	19.95	20	19.75	7,134
January 28, 2026	20.1	19.75	19.75	20.1	19.75	4,012
January 27, 2026	20.46	20.15	20.15	20.5	19.86	16,000
January 26, 2026	20.17	20.31	20.31	20.32	20	2,900
January 23, 2026	19.9	19.9	19.9	19.9	19.9	1,914
January 22, 2026	20.05	19.91	19.91	20.1	19.91	30,501
January 21, 2026	19.76	20.13	20.13	20.19	19.76	2,200
January 20, 2026	19.93	19.77	19.77	19.93	19.77	4,229
January 19, 2026	19.9	19.9	19.9	19.9	19.9	200
January 16, 2026	19.92	19.99	19.99	20	19.92	19,700
January 15, 2026	19.96	19.75	19.75	19.97	19.72	10,006
January 14, 2026	20.02	20.04	20.04	20.04	19.9	67,700
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

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