Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada · Delayed Price · Currency is CAD 27.65
+0.04 (0.14%)
At close: Jan 22, 2026
TSX:MHC.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.14% | 103 |
| Jan 21, 2026 | 27.35 | 27.82 | 27.35 | 27.61 | 27.61 | 0.95% | 1,520 |
| Jan 20, 2026 | 27.42 | 27.42 | 27.35 | 27.35 | 27.35 | -0.26% | 1,100 |
| Jan 19, 2026 | 27.60 | 27.60 | 27.42 | 27.42 | 27.42 | -1.37% | 1,375 |
| Jan 16, 2026 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | 1.35% | 21,501 |
| Jan 15, 2026 | 27.83 | 27.83 | 27.43 | 27.43 | 27.43 | -1.51% | 5,900 |
| Jan 14, 2026 | 27.75 | 27.85 | 27.51 | 27.85 | 27.85 | 0.14% | 17,181 |
| Jan 13, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 40.53% | 100 |
| Jan 12, 2026 | 19.75 | 19.79 | 19.75 | 19.79 | 19.79 | -27.80% | 400 |
| Jan 9, 2026 | 27.48 | 27.99 | 27.41 | 27.41 | 27.41 | 37.74% | 7,901 |
| Jan 8, 2026 | 19.80 | 19.90 | 19.48 | 19.90 | 19.90 | -27.11% | 1 |
| Jan 7, 2026 | 27.55 | 27.55 | 27.30 | 27.30 | 27.30 | -0.76% | 1,700 |
| Jan 6, 2026 | 27.99 | 27.99 | 27.51 | 27.51 | 27.51 | 0.77% | 201 |
| Jan 5, 2026 | 25.12 | 28.00 | 25.12 | 27.30 | 27.30 | -0.76% | 715 |
| Jan 2, 2026 | 28.10 | 28.11 | 27.47 | 27.51 | 27.51 | -0.69% | 1,450 |
| Dec 31, 2025 | 27.00 | 27.70 | 26.99 | 27.70 | 27.70 | 3.36% | 2,486 |
| Dec 30, 2025 | 25.01 | 26.80 | 25.01 | 26.80 | 26.73 | 1.52% | 700 |
| Dec 29, 2025 | 26.30 | 26.40 | 26.30 | 26.40 | 26.33 | 0.65% | 500 |
| Dec 24, 2025 | 26.61 | 26.61 | 26.23 | 26.23 | 26.16 | -1.61% | 1,801 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.66 | 26.66 | 26.59 | -1.26% | 800 |
| Dec 19, 2025 | 26.80 | 27.11 | 26.70 | 27.00 | 26.92 | 2.47% | 600 |
| Dec 18, 2025 | 26.27 | 26.35 | 26.27 | 26.35 | 26.28 | 0.30% | 1,101 |
| Dec 17, 2025 | 25.50 | 26.27 | 25.50 | 26.27 | 26.20 | 3.02% | 1,100 |
| Dec 16, 2025 | 25.03 | 25.55 | 25.03 | 25.50 | 25.43 | 0.99% | 1,500 |
| Dec 15, 2025 | 24.80 | 25.25 | 24.80 | 25.25 | 25.18 | 1.24% | 2,406 |
| Dec 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | 1.46% | 100 |
| Dec 11, 2025 | 24.60 | 24.78 | 24.58 | 24.58 | 24.51 | -0.08% | 2,000 |
| Dec 10, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.53 | -0.61% | 1,300 |
| Dec 9, 2025 | 24.68 | 24.85 | 24.65 | 24.75 | 24.68 | -1.82% | 2,954 |
| Dec 8, 2025 | 25.25 | 25.25 | 25.10 | 25.21 | 25.14 | 0.84% | 3,600 |
| Dec 5, 2025 | 25.00 | 25.30 | 25.00 | 25.00 | 24.93 | -1.57% | 12,800 |
| Dec 4, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.33 | 0.20% | 450 |
| Dec 3, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.28 | 1.44% | 700 |
| Dec 2, 2025 | 25.20 | 25.20 | 24.99 | 24.99 | 24.92 | -1.38% | 304 |
| Dec 1, 2025 | 25.00 | 25.34 | 25.00 | 25.34 | 25.27 | 0.96% | 500 |
| Nov 28, 2025 | 25.25 | 25.25 | 24.85 | 25.10 | 25.03 | -0.59% | 4,102 |
| Nov 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | -0.20% | 2,104 |
| Nov 26, 2025 | 25.35 | 25.55 | 25.30 | 25.30 | 25.15 | -0.78% | 926 |
| Nov 25, 2025 | 25.48 | 25.60 | 25.35 | 25.50 | 25.35 | 0.95% | 1,085 |
| Nov 24, 2025 | 25.35 | 25.35 | 25.26 | 25.26 | 25.11 | -0.94% | 864 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 25.35 | 0.12% | 700 |
| Nov 19, 2025 | 25.65 | 25.69 | 25.47 | 25.47 | 25.32 | 0.08% | 1,280 |
| Nov 18, 2025 | 25.60 | 25.75 | 25.45 | 25.45 | 25.30 | -0.55% | 2,400 |
| Nov 17, 2025 | 25.99 | 25.99 | 25.44 | 25.59 | 25.44 | -1.24% | 4,502 |
| Nov 14, 2025 | 25.69 | 25.91 | 25.69 | 25.91 | 25.76 | 1.41% | 325 |
| Nov 13, 2025 | 25.57 | 25.60 | 25.30 | 25.55 | 25.40 | 0.99% | 3,095 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.15 | -0.78% | 800 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.35 | 0.59% | 100 |
| Nov 10, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.20 | -1.25% | 1,429 |
| Nov 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.52 | -0.35% | 103 |