Flagship Communities Real Estate Investment Trust (TSX:MHC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 17.90
-0.05 (-0.27%)
Jul 31, 2025, 3:59 PM EDT
TSX:MHC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.05 | 18.05 | 17.50 | 17.50 | 17.50 | -2.23% | 17,940 |
| Jul 31, 2025 | 18.00 | 18.05 | 17.90 | 17.90 | 17.90 | -0.56% | 14,800 |
| Jul 30, 2025 | 17.86 | 18.05 | 17.86 | 18.00 | 17.95 | -0.44% | 14,600 |
| Jul 29, 2025 | 18.00 | 18.25 | 17.80 | 18.08 | 18.02 | 0.61% | 60,200 |
| Jul 28, 2025 | 17.90 | 18.00 | 17.70 | 17.97 | 17.92 | 0.96% | 22,600 |
| Jul 25, 2025 | 18.21 | 18.21 | 17.80 | 17.80 | 17.75 | -3.00% | 20,800 |
| Jul 24, 2025 | 18.25 | 18.65 | 18.25 | 18.35 | 18.30 | - | 66,726 |
| Jul 23, 2025 | 18.65 | 18.75 | 18.34 | 18.35 | 18.30 | -1.34% | 9,849 |
| Jul 22, 2025 | 18.65 | 18.65 | 18.60 | 18.60 | 18.55 | -0.80% | 10,019 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.70 | 18.75 | 18.70 | -1.32% | 17,738 |
| Jul 18, 2025 | 18.79 | 19.00 | 18.79 | 19.00 | 18.95 | 1.33% | 6,520 |
| Jul 17, 2025 | 18.90 | 19.00 | 18.75 | 18.75 | 18.70 | -0.58% | 23,338 |
| Jul 16, 2025 | 18.80 | 19.00 | 18.80 | 18.86 | 18.81 | 0.05% | 2,600 |
| Jul 15, 2025 | 19.00 | 19.01 | 18.85 | 18.85 | 18.80 | -1.31% | 10,900 |
| Jul 14, 2025 | 18.65 | 19.10 | 18.65 | 19.10 | 19.05 | 1.60% | 3,600 |
| Jul 11, 2025 | 18.51 | 18.81 | 18.50 | 18.80 | 18.75 | - | 3,900 |
| Jul 10, 2025 | 18.51 | 18.80 | 18.50 | 18.80 | 18.75 | 0.53% | 11,100 |
| Jul 9, 2025 | 18.56 | 18.72 | 18.33 | 18.70 | 18.65 | -0.27% | 13,900 |
| Jul 8, 2025 | 18.46 | 18.75 | 18.45 | 18.75 | 18.70 | 0.81% | 14,300 |
| Jul 7, 2025 | 18.15 | 18.60 | 18.15 | 18.60 | 18.55 | 1.92% | 42,739 |
| Jul 4, 2025 | 18.16 | 18.25 | 18.15 | 18.25 | 18.20 | -0.27% | 4,600 |
| Jul 3, 2025 | 18.01 | 18.31 | 17.95 | 18.30 | 18.25 | 1.16% | 105,400 |
| Jul 2, 2025 | 17.97 | 18.09 | 17.96 | 18.09 | 18.04 | 0.56% | 3,030 |
| Jun 30, 2025 | 17.85 | 18.04 | 17.85 | 17.99 | 17.99 | 0.73% | 1,300 |
| Jun 27, 2025 | 17.98 | 18.05 | 17.86 | 17.86 | 17.81 | -0.22% | 17,900 |
| Jun 26, 2025 | 18.06 | 18.06 | 17.90 | 17.90 | 17.85 | 0.22% | 400 |
| Jun 25, 2025 | 17.92 | 17.93 | 17.85 | 17.86 | 17.81 | 0.06% | 2,100 |
| Jun 24, 2025 | 18.03 | 18.10 | 17.85 | 17.85 | 17.80 | -0.28% | 40,600 |
| Jun 23, 2025 | 17.75 | 18.05 | 17.75 | 17.90 | 17.85 | 0.85% | 80,247 |
| Jun 20, 2025 | 17.75 | 17.80 | 17.75 | 17.75 | 17.70 | -0.84% | 1,600 |
| Jun 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 0.85% | 100 |
| Jun 18, 2025 | 17.81 | 17.90 | 17.75 | 17.75 | 17.70 | -0.84% | 9,100 |
| Jun 17, 2025 | 17.80 | 17.90 | 17.76 | 17.90 | 17.85 | 0.56% | 38,308 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | 0.23% | 400 |
| Jun 13, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.71 | -0.34% | 104 |
| Jun 12, 2025 | 17.77 | 17.88 | 17.75 | 17.82 | 17.77 | -0.17% | 1,411 |
| Jun 11, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.80 | -0.28% | 2,200 |
| Jun 10, 2025 | 17.81 | 17.92 | 17.81 | 17.90 | 17.85 | - | 6,400 |
| Jun 9, 2025 | 18.00 | 18.00 | 17.85 | 17.90 | 17.85 | -0.06% | 24,100 |
| Jun 6, 2025 | 17.75 | 17.91 | 17.75 | 17.91 | 17.86 | 0.62% | 96,800 |
| Jun 5, 2025 | 17.86 | 17.87 | 17.80 | 17.80 | 17.75 | -0.34% | 14,900 |
| Jun 4, 2025 | 17.90 | 17.95 | 17.76 | 17.86 | 17.81 | -0.45% | 8,100 |
| Jun 3, 2025 | 18.00 | 18.01 | 17.91 | 17.94 | 17.89 | -0.61% | 31,842 |
| Jun 2, 2025 | 18.05 | 18.20 | 18.05 | 18.05 | 18.00 | -0.66% | 17,529 |
| May 30, 2025 | 18.05 | 18.17 | 18.05 | 18.17 | 18.12 | 0.61% | 46,438 |
| May 29, 2025 | 18.03 | 18.21 | 18.03 | 18.06 | 17.96 | 0.28% | 8,700 |
| May 28, 2025 | 18.00 | 18.20 | 18.00 | 18.01 | 17.91 | -0.28% | 14,900 |
| May 27, 2025 | 18.13 | 18.20 | 17.90 | 18.06 | 17.96 | 0.28% | 13,522 |
| May 26, 2025 | 17.87 | 18.09 | 17.87 | 18.01 | 17.91 | 0.78% | 5,700 |
| May 23, 2025 | 17.81 | 17.87 | 17.80 | 17.87 | 17.77 | 0.22% | 2,500 |