Flagship Communities Real Estate Investment Trust (TSX:MHC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 17.22
-0.20 (-1.15%)
May 12, 2025, 4:00 PM EDT
TSX:MHC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.41 | 17.57 | 17.22 | 17.22 | 17.22 | -1.15% | 4,057 |
| May 9, 2025 | 17.31 | 17.44 | 17.30 | 17.42 | 17.42 | 0.11% | 3,900 |
| May 8, 2025 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | 0.87% | 3,623 |
| May 7, 2025 | 17.45 | 17.45 | 17.25 | 17.25 | 17.25 | - | 3,007 |
| May 6, 2025 | 17.47 | 17.47 | 17.05 | 17.25 | 17.25 | -0.29% | 5,218 |
| May 5, 2025 | 17.50 | 17.55 | 17.30 | 17.30 | 17.30 | -1.09% | 933 |
| May 2, 2025 | 17.10 | 17.65 | 17.10 | 17.49 | 17.49 | 1.69% | 16,200 |
| May 1, 2025 | 16.75 | 17.20 | 16.74 | 17.20 | 17.20 | 3.30% | 7,329 |
| Apr 30, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -1.77% | 2,506 |
| Apr 29, 2025 | 17.00 | 17.00 | 16.76 | 16.95 | 16.90 | 0.71% | 10,800 |
| Apr 28, 2025 | 16.90 | 17.10 | 16.83 | 16.83 | 16.78 | -0.12% | 6,200 |
| Apr 25, 2025 | 16.70 | 16.85 | 16.66 | 16.85 | 16.80 | 0.30% | 1,217 |
| Apr 24, 2025 | 16.55 | 16.80 | 16.55 | 16.80 | 16.75 | 1.20% | 1,800 |
| Apr 23, 2025 | 16.21 | 16.60 | 16.20 | 16.60 | 16.55 | 3.62% | 31,547 |
| Apr 22, 2025 | 16.01 | 16.20 | 16.00 | 16.02 | 15.97 | 0.06% | 5,500 |
| Apr 21, 2025 | 16.00 | 16.01 | 16.00 | 16.01 | 15.96 | -0.56% | 700 |
| Apr 17, 2025 | 16.00 | 16.19 | 16.00 | 16.10 | 16.05 | 0.37% | 903 |
| Apr 16, 2025 | 16.00 | 16.12 | 16.00 | 16.04 | 15.99 | 0.25% | 1,300 |
| Apr 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - | 2,100 |
| Apr 14, 2025 | 16.02 | 16.19 | 16.00 | 16.00 | 15.95 | - | 5,200 |
| Apr 11, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 15.95 | 0.63% | 61,400 |
| Apr 10, 2025 | 16.03 | 16.10 | 15.90 | 15.90 | 15.85 | -1.24% | 4,000 |
| Apr 9, 2025 | 16.08 | 16.15 | 15.79 | 16.10 | 16.05 | 0.63% | 58,746 |
| Apr 8, 2025 | 16.00 | 16.40 | 16.00 | 16.00 | 15.95 | - | 90,800 |
| Apr 7, 2025 | 16.00 | 16.24 | 15.85 | 16.00 | 15.95 | -0.93% | 12,700 |
| Apr 4, 2025 | 16.80 | 16.80 | 16.00 | 16.15 | 16.10 | -5.00% | 13,300 |
| Apr 3, 2025 | 17.05 | 17.18 | 16.75 | 17.00 | 16.95 | 0.47% | 6,500 |
| Apr 2, 2025 | 16.86 | 17.00 | 16.85 | 16.92 | 16.87 | -0.41% | 1,300 |
| Apr 1, 2025 | 17.22 | 17.36 | 16.86 | 16.99 | 16.94 | 0.83% | 18,800 |
| Mar 31, 2025 | 17.25 | 17.31 | 16.75 | 16.85 | 16.80 | -2.21% | 6,800 |
| Mar 28, 2025 | 17.25 | 17.34 | 17.23 | 17.23 | 17.18 | -0.12% | 27,800 |
| Mar 27, 2025 | 17.30 | 17.32 | 17.25 | 17.25 | 17.20 | -0.35% | 7,614 |
| Mar 26, 2025 | 17.33 | 17.43 | 17.20 | 17.31 | 17.26 | 0.46% | 6,140 |
| Mar 25, 2025 | 17.28 | 17.50 | 17.23 | 17.23 | 17.18 | 0.17% | 30,700 |
| Mar 24, 2025 | 17.20 | 17.45 | 17.20 | 17.20 | 17.15 | -0.58% | 4,838 |
| Mar 21, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.25 | 1.17% | 24,438 |
| Mar 20, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.05 | 1.91% | 8,500 |
| Mar 19, 2025 | 16.75 | 16.78 | 16.70 | 16.78 | 16.73 | 0.06% | 1,100 |
| Mar 18, 2025 | 16.60 | 16.77 | 16.60 | 16.77 | 16.72 | 1.64% | 4,200 |
| Mar 17, 2025 | 16.60 | 16.67 | 16.50 | 16.50 | 16.45 | -0.60% | 1,327 |
| Mar 14, 2025 | 16.00 | 16.80 | 16.00 | 16.60 | 16.55 | 4.73% | 46,431 |
| Mar 13, 2025 | 15.60 | 15.88 | 15.60 | 15.85 | 15.80 | 2.26% | 3,900 |
| Mar 12, 2025 | 15.20 | 15.50 | 15.12 | 15.50 | 15.45 | 1.31% | 8,600 |
| Mar 11, 2025 | 15.35 | 15.35 | 15.00 | 15.30 | 15.25 | 0.26% | 2,129 |
| Mar 10, 2025 | 15.25 | 15.45 | 15.25 | 15.26 | 15.21 | 0.07% | 10,800 |
| Mar 7, 2025 | 15.20 | 15.25 | 15.11 | 15.25 | 15.20 | 0.66% | 1,700 |
| Mar 6, 2025 | 15.10 | 15.15 | 14.86 | 15.15 | 15.10 | 1.34% | 4,800 |
| Mar 5, 2025 | 15.00 | 15.19 | 14.95 | 14.95 | 14.91 | -0.20% | 1,600 |
| Mar 4, 2025 | 14.98 | 14.98 | 14.85 | 14.98 | 14.94 | 0.54% | 7,120 |
| Mar 3, 2025 | 14.82 | 15.30 | 14.82 | 14.90 | 14.86 | -1.19% | 3,502 |