Flagship Communities Real Estate Investment Trust (TSX:MHC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 18.26
+0.16 (0.88%)
At close: Dec 4, 2025
TSX:MHC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.00 | 18.26 | 17.98 | 18.26 | 18.26 | 0.88% | 1,854 |
| Dec 3, 2025 | 18.00 | 18.25 | 18.00 | 18.10 | 18.10 | 1.00% | 13,500 |
| Dec 2, 2025 | 17.90 | 18.00 | 17.90 | 17.92 | 17.92 | -0.44% | 1,420 |
| Dec 1, 2025 | 18.25 | 18.25 | 17.75 | 18.00 | 18.00 | 0.45% | 11,722 |
| Nov 28, 2025 | 18.00 | 18.10 | 17.88 | 17.92 | 17.92 | -0.44% | 6,050 |
| Nov 26, 2025 | 18.24 | 18.25 | 18.00 | 18.00 | 17.95 | 0.78% | 800 |
| Nov 25, 2025 | 18.00 | 18.08 | 17.86 | 17.86 | 17.81 | 0.06% | 1,512 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.80 | -0.83% | 1,589 |
| Nov 21, 2025 | 18.00 | 18.15 | 18.00 | 18.00 | 17.95 | 4.35% | 1,607 |
| Nov 20, 2025 | 18.20 | 18.20 | 17.25 | 17.25 | 17.20 | -4.70% | 3,213 |
| Nov 19, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | 18.05 | -0.88% | 2,650 |
| Nov 18, 2025 | 18.33 | 18.36 | 18.26 | 18.26 | 18.20 | 0.05% | 507 |
| Nov 17, 2025 | 18.35 | 18.35 | 18.02 | 18.25 | 18.19 | -0.54% | 12,239 |
| Nov 14, 2025 | 18.22 | 18.39 | 18.22 | 18.35 | 18.29 | 1.33% | 3,263 |
| Nov 13, 2025 | 18.10 | 18.29 | 18.10 | 18.11 | 18.06 | 0.33% | 3,900 |
| Nov 12, 2025 | 18.10 | 18.13 | 18.00 | 18.05 | 18.00 | 0.28% | 4,212 |
| Nov 11, 2025 | 18.00 | 18.00 | 17.99 | 18.00 | 17.95 | - | 400 |
| Nov 10, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.95 | -0.55% | 3,704 |
| Nov 7, 2025 | 18.23 | 18.23 | 18.10 | 18.10 | 18.05 | -0.60% | 1,280 |
| Nov 6, 2025 | 18.20 | 18.22 | 18.05 | 18.21 | 18.15 | 0.89% | 711 |
| Nov 5, 2025 | 18.00 | 18.12 | 18.00 | 18.05 | 18.00 | -0.11% | 900 |
| Nov 4, 2025 | 18.89 | 18.89 | 18.07 | 18.07 | 18.02 | -1.26% | 1,403 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.28 | 18.30 | 18.24 | -1.88% | 4,529 |
| Oct 31, 2025 | 18.40 | 18.65 | 18.15 | 18.65 | 18.59 | 0.43% | 11,560 |
| Oct 30, 2025 | 18.60 | 18.69 | 18.25 | 18.57 | 18.46 | 0.92% | 20,190 |
| Oct 29, 2025 | 18.30 | 18.99 | 18.30 | 18.40 | 18.29 | 0.82% | 12,493 |
| Oct 28, 2025 | 18.40 | 18.40 | 18.25 | 18.25 | 18.14 | - | 3,100 |
| Oct 27, 2025 | 18.38 | 18.41 | 18.25 | 18.25 | 18.14 | - | 700 |
| Oct 24, 2025 | 18.25 | 18.35 | 18.25 | 18.25 | 18.14 | - | 800 |
| Oct 23, 2025 | 18.61 | 18.61 | 18.25 | 18.25 | 18.14 | -0.87% | 5,643 |
| Oct 22, 2025 | 18.05 | 18.60 | 18.05 | 18.41 | 18.30 | 1.38% | 69,251 |
| Oct 21, 2025 | 18.26 | 18.39 | 18.01 | 18.16 | 18.05 | -0.77% | 23,891 |
| Oct 20, 2025 | 18.35 | 18.35 | 18.25 | 18.30 | 18.19 | -0.27% | 3,600 |
| Oct 17, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.24 | -0.27% | 704 |
| Oct 16, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.29 | -0.27% | 2,802 |
| Oct 15, 2025 | 18.22 | 18.70 | 18.22 | 18.45 | 18.34 | -0.32% | 9,605 |
| Oct 14, 2025 | 18.60 | 18.70 | 18.50 | 18.51 | 18.40 | 0.05% | 5,328 |
| Oct 10, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.39 | 1.98% | 5,640 |
| Oct 9, 2025 | 18.98 | 18.98 | 18.14 | 18.14 | 18.03 | -3.56% | 12,775 |
| Oct 8, 2025 | 18.80 | 18.94 | 18.80 | 18.81 | 18.70 | 0.48% | 500 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.72 | 18.72 | 18.61 | -0.05% | 1,100 |
| Oct 6, 2025 | 18.80 | 18.80 | 18.73 | 18.73 | 18.62 | 0.16% | 537 |
| Oct 3, 2025 | 18.78 | 18.82 | 18.70 | 18.70 | 18.59 | 0.27% | 2,728 |
| Oct 2, 2025 | 18.86 | 18.86 | 18.65 | 18.65 | 18.54 | -0.53% | 10,930 |
| Oct 1, 2025 | 18.99 | 19.42 | 18.75 | 18.75 | 18.64 | -1.32% | 7,633 |
| Sep 30, 2025 | 18.75 | 19.00 | 18.50 | 19.00 | 18.89 | 1.33% | 1,200 |
| Sep 29, 2025 | 18.60 | 19.00 | 18.60 | 18.75 | 18.64 | -0.16% | 12,934 |
| Sep 26, 2025 | 18.75 | 18.78 | 18.52 | 18.78 | 18.62 | 0.16% | 6,119 |
| Sep 25, 2025 | 18.77 | 18.99 | 18.71 | 18.75 | 18.59 | -1.42% | 1,903 |
| Sep 24, 2025 | 19.01 | 19.02 | 19.00 | 19.02 | 18.85 | 0.11% | 500 |