Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada · Delayed Price · Currency is CAD 25.00
-0.40 (-1.57%)
At close: Dec 5, 2025
TSX:MHC.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | -1.57% | 12,800 |
| Dec 4, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.20% | 450 |
| Dec 3, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 1.44% | 700 |
| Dec 2, 2025 | 25.20 | 25.20 | 24.99 | 24.99 | 24.99 | -1.38% | 304 |
| Dec 1, 2025 | 25.00 | 25.34 | 25.00 | 25.34 | 25.34 | 0.96% | 500 |
| Nov 28, 2025 | 25.25 | 25.25 | 24.85 | 25.10 | 25.10 | -0.59% | 4,102 |
| Nov 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.20% | 2,104 |
| Nov 26, 2025 | 25.35 | 25.55 | 25.30 | 25.30 | 25.22 | -0.78% | 926 |
| Nov 25, 2025 | 25.48 | 25.60 | 25.35 | 25.50 | 25.42 | 0.95% | 1,085 |
| Nov 24, 2025 | 25.35 | 25.35 | 25.26 | 25.26 | 25.18 | -0.94% | 864 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 25.42 | 0.12% | 700 |
| Nov 19, 2025 | 25.65 | 25.69 | 25.47 | 25.47 | 25.39 | 0.08% | 1,280 |
| Nov 18, 2025 | 25.60 | 25.75 | 25.45 | 25.45 | 25.37 | -0.55% | 2,400 |
| Nov 17, 2025 | 25.99 | 25.99 | 25.44 | 25.59 | 25.51 | -1.24% | 4,502 |
| Nov 14, 2025 | 25.69 | 25.91 | 25.69 | 25.91 | 25.83 | 1.41% | 325 |
| Nov 13, 2025 | 25.57 | 25.60 | 25.30 | 25.55 | 25.47 | 0.99% | 3,095 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.22 | -0.78% | 800 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.42 | 0.59% | 100 |
| Nov 10, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | 25.27 | -1.25% | 1,429 |
| Nov 7, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | -0.35% | 103 |
| Nov 6, 2025 | 25.77 | 25.77 | 25.60 | 25.76 | 25.68 | 1.42% | 403 |
| Nov 5, 2025 | 25.70 | 25.70 | 25.40 | 25.40 | 25.32 | -0.16% | 406 |
| Nov 4, 2025 | 26.05 | 26.05 | 25.44 | 25.44 | 25.36 | -1.40% | 520 |
| Nov 3, 2025 | 25.90 | 25.93 | 25.80 | 25.80 | 25.72 | 0.12% | 400 |
| Oct 31, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.69 | -0.81% | 100 |
| Oct 30, 2025 | 26.20 | 26.30 | 25.80 | 25.98 | 25.83 | 0.12% | 10,400 |
| Oct 29, 2025 | 25.65 | 26.01 | 25.65 | 25.95 | 25.80 | 1.17% | 17,900 |
| Oct 28, 2025 | 25.80 | 25.80 | 25.65 | 25.65 | 25.50 | 0.20% | 1,801 |
| Oct 27, 2025 | 25.75 | 25.99 | 25.60 | 25.60 | 25.45 | -0.58% | 1,100 |
| Oct 24, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | 0.98% | 325 |
| Oct 23, 2025 | 25.74 | 25.75 | 25.50 | 25.50 | 25.35 | -1.92% | 1,814 |
| Oct 22, 2025 | 25.71 | 26.00 | 25.49 | 26.00 | 25.85 | 2.36% | 7,500 |
| Oct 21, 2025 | 25.60 | 25.69 | 25.25 | 25.40 | 25.25 | -0.78% | 22,050 |
| Oct 20, 2025 | 25.70 | 25.72 | 25.60 | 25.60 | 25.45 | - | 600 |
| Oct 17, 2025 | 25.75 | 26.05 | 25.60 | 25.60 | 25.45 | -0.58% | 8,352 |
| Oct 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | -0.62% | 137 |
| Oct 15, 2025 | 25.70 | 25.95 | 25.70 | 25.91 | 25.76 | -1.03% | 2,540 |
| Oct 14, 2025 | 26.25 | 26.25 | 26.18 | 26.18 | 26.02 | 0.11% | 283 |
| Oct 10, 2025 | 26.50 | 26.63 | 26.00 | 26.15 | 25.99 | -0.34% | 1,000 |
| Oct 9, 2025 | 26.50 | 26.55 | 26.24 | 26.24 | 26.08 | -0.04% | 10,459 |
| Oct 7, 2025 | 26.40 | 26.40 | 26.25 | 26.25 | 26.09 | - | 802 |
| Oct 6, 2025 | 26.20 | 26.25 | 26.20 | 26.25 | 26.09 | - | 806 |
| Oct 3, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.09 | 0.92% | 1,700 |
| Oct 2, 2025 | 26.20 | 26.20 | 26.00 | 26.01 | 25.86 | -2.07% | 19,800 |
| Oct 1, 2025 | 26.55 | 27.18 | 26.55 | 26.56 | 26.40 | 0.99% | 500 |
| Sep 30, 2025 | 26.00 | 26.30 | 26.00 | 26.30 | 26.14 | 1.54% | 650 |
| Sep 29, 2025 | 26.14 | 26.40 | 25.90 | 25.90 | 25.75 | - | 4,400 |
| Sep 26, 2025 | 26.25 | 26.25 | 25.90 | 25.90 | 25.67 | -0.77% | 2,801 |
| Sep 25, 2025 | 26.17 | 26.30 | 26.10 | 26.10 | 25.87 | -0.95% | 1,500 |
| Sep 24, 2025 | 26.42 | 26.42 | 25.86 | 26.35 | 26.12 | -0.19% | 1,821 |