Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada
· Delayed Price · Currency is CAD 24.50
+0.73 (3.07%)
May 12, 2025, 4:00 PM EDT
TSX:MHC.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.20 | 24.50 | 24.10 | 24.50 | - | 3.07% | 401 |
| May 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | - | - |
| May 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | - | - |
| May 7, 2025 | 23.91 | 24.00 | 23.77 | 23.77 | - | -0.96% | 1,300 |
| May 6, 2025 | 24.22 | 24.30 | 23.40 | 24.00 | - | -1.23% | 7,050 |
| May 5, 2025 | 24.25 | 24.30 | 24.25 | 24.30 | - | -2.61% | 401 |
| May 2, 2025 | 23.50 | 24.95 | 23.50 | 24.95 | - | 6.17% | 5,573 |
| May 1, 2025 | 23.03 | 23.50 | 23.02 | 23.50 | - | 0.86% | 1,700 |
| Apr 30, 2025 | 23.40 | 23.50 | 23.30 | 23.30 | - | 1.26% | 401 |
| Apr 29, 2025 | 23.30 | 23.30 | 23.01 | 23.01 | - | -2.09% | 1,208 |
| Apr 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1.73% | 101 |
| Apr 25, 2025 | 23.01 | 23.45 | 23.01 | 23.10 | - | - | 2,674 |
| Apr 24, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | - | 0.83% | 1,345 |
| Apr 23, 2025 | 22.40 | 22.91 | 22.40 | 22.91 | - | 2.74% | 1,201 |
| Apr 22, 2025 | 22.39 | 22.39 | 22.30 | 22.30 | - | - | 300 |
| Apr 21, 2025 | 22.35 | 22.35 | 22.25 | 22.30 | - | 0.22% | 1,102 |
| Apr 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | - | 300 |
| Apr 16, 2025 | 22.39 | 22.39 | 22.25 | 22.25 | - | -0.27% | 650 |
| Apr 15, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | - | 0.27% | 101 |
| Apr 14, 2025 | 22.30 | 22.30 | 22.25 | 22.25 | - | -0.22% | 700 |
| Apr 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -1.98% | 101 |
| Apr 10, 2025 | 22.01 | 22.75 | 22.01 | 22.75 | - | -1.09% | 6,815 |
| Apr 9, 2025 | 22.66 | 23.00 | 22.20 | 23.00 | - | 0.04% | 3,500 |
| Apr 8, 2025 | 22.71 | 22.99 | 22.71 | 22.99 | - | -0.04% | 201 |
| Apr 7, 2025 | 22.85 | 23.00 | 22.41 | 23.00 | - | - | 2,101 |
| Apr 4, 2025 | 23.70 | 23.70 | 22.86 | 23.00 | - | -2.95% | 3,630 |
| Apr 3, 2025 | 24.25 | 24.25 | 23.36 | 23.70 | - | -1.86% | 4,300 |
| Apr 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | - | - | 302 |
| Apr 1, 2025 | 24.95 | 24.95 | 24.15 | 24.15 | - | -0.21% | 600 |
| Mar 31, 2025 | 24.78 | 24.80 | 24.01 | 24.20 | - | -2.34% | 3,285 |
| Mar 28, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | 0.32% | 200 |
| Mar 27, 2025 | 24.80 | 24.80 | 24.51 | 24.70 | - | - | 3,008 |
| Mar 26, 2025 | 24.21 | 24.70 | 24.21 | 24.70 | - | -0.40% | 4,069 |
| Mar 25, 2025 | 24.55 | 24.80 | 24.55 | 24.80 | - | 0.92% | 2,357 |
| Mar 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | - | - | - |
| Mar 21, 2025 | 24.60 | 24.60 | 24.49 | 24.58 | - | 0.31% | 17,402 |
| Mar 20, 2025 | 24.05 | 24.50 | 23.71 | 24.50 | - | 2.30% | 6,130 |
| Mar 19, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -0.13% | 1,500 |
| Mar 18, 2025 | 23.85 | 23.98 | 23.85 | 23.98 | - | 1.40% | 3,902 |
| Mar 17, 2025 | 23.70 | 23.80 | 23.50 | 23.65 | - | -0.38% | 606 |
| Mar 14, 2025 | 23.00 | 24.70 | 23.00 | 23.74 | - | 4.40% | 5,552 |
| Mar 13, 2025 | 22.40 | 22.74 | 22.25 | 22.74 | - | 2.43% | 1,229 |
| Mar 12, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | - | 1.37% | 700 |
| Mar 11, 2025 | 22.10 | 22.10 | 21.75 | 21.90 | - | -1.13% | 700 |
| Mar 10, 2025 | 22.00 | 22.22 | 22.00 | 22.15 | - | 1.61% | 2,300 |
| Mar 7, 2025 | 21.49 | 21.80 | 21.49 | 21.80 | - | 1.44% | 2,200 |
| Mar 6, 2025 | 21.40 | 21.49 | 21.25 | 21.49 | - | -0.05% | 402 |
| Mar 5, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | - | - | 700 |
| Mar 4, 2025 | 21.52 | 21.52 | 21.49 | 21.50 | - | -0.23% | 1,750 |
| Mar 3, 2025 | 21.41 | 21.80 | 21.41 | 21.55 | - | 0.05% | 2,276 |