Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada · Delayed Price · Currency is CAD 26.49
-0.29 (-1.08%)
Apr 22, 2026, 2:32 PM EST
TSX:MHC.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 26.60 | 26.90 | 26.60 | 26.78 | 26.78 | 0.26% | 500 |
| Apr 20, 2026 | 26.98 | 26.99 | 26.71 | 26.71 | 26.71 | -1.07% | 1,100 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.12% | 750 |
| Apr 16, 2026 | 26.70 | 26.70 | 26.45 | 26.70 | 26.70 | 4.17% | 700 |
| Apr 15, 2026 | 26.60 | 26.60 | 25.63 | 25.63 | 25.63 | -4.44% | 701 |
| Apr 14, 2026 | 26.75 | 26.82 | 26.75 | 26.82 | 26.82 | 1.21% | 201 |
| Apr 13, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | - | 300 |
| Apr 10, 2026 | 26.57 | 27.01 | 26.50 | 26.50 | 26.50 | -0.34% | 1,568 |
| Apr 9, 2026 | 26.78 | 26.78 | 26.16 | 26.59 | 26.59 | -1.15% | 3,802 |
| Apr 8, 2026 | 26.80 | 27.19 | 26.80 | 26.90 | 26.90 | 0.26% | 1,088 |
| Apr 7, 2026 | 27.00 | 27.31 | 26.68 | 26.83 | 26.83 | 0.11% | 1,900 |
| Apr 6, 2026 | 26.80 | 27.85 | 26.80 | 26.80 | 26.80 | -0.19% | 17,807 |
| Apr 2, 2026 | 26.75 | 27.12 | 26.43 | 26.85 | 26.85 | -0.56% | 1,300 |
| Apr 1, 2026 | 26.91 | 27.00 | 26.85 | 27.00 | 27.00 | - | 4,376 |
| Mar 31, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 27.00 | - | 2,875 |
| Mar 30, 2026 | 26.70 | 27.00 | 26.65 | 27.00 | 26.92 | 2.62% | 1,501 |
| Mar 27, 2026 | 26.52 | 26.70 | 26.31 | 26.31 | 26.24 | -0.49% | 702 |
| Mar 26, 2026 | 26.19 | 26.44 | 26.19 | 26.44 | 26.37 | 1.30% | 400 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.03 | 0.38% | 150 |
| Mar 23, 2026 | 26.26 | 26.26 | 26.00 | 26.00 | 25.93 | -0.38% | 201 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 26.03 | 33.85% | 2,028 |
| Mar 19, 2026 | 19.49 | 19.50 | 19.49 | 19.50 | 19.45 | -26.55% | 200 |
| Mar 18, 2026 | 26.54 | 26.64 | 26.54 | 26.55 | 26.48 | 1.34% | 500 |
| Mar 17, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.13 | -1.06% | 500 |
| Mar 16, 2026 | 26.74 | 26.74 | 26.06 | 26.48 | 26.41 | -1.49% | 1,834 |
| Mar 13, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.80 | -0.07% | 100 |
| Mar 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.82 | - | 900 |
| Mar 11, 2026 | 26.82 | 26.90 | 26.81 | 26.90 | 26.82 | 0.60% | 2,738 |
| Mar 10, 2026 | 26.69 | 26.99 | 26.69 | 26.74 | 26.66 | 1.48% | 12,200 |
| Mar 9, 2026 | 26.70 | 26.70 | 26.35 | 26.35 | 26.28 | -1.97% | 2,900 |
| Mar 6, 2026 | 26.51 | 26.88 | 25.36 | 26.88 | 26.80 | 1.40% | 6,402 |
| Mar 5, 2026 | 26.79 | 26.79 | 26.51 | 26.51 | 26.44 | -1.08% | 905 |
| Mar 4, 2026 | 26.73 | 27.00 | 26.73 | 26.80 | 26.72 | 0.11% | 34,717 |
| Mar 3, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.69 | - | 25 |
| Mar 2, 2026 | 26.80 | 26.80 | 26.38 | 26.77 | 26.69 | -0.11% | 3,500 |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | -0.22% | 200 |
| Feb 26, 2026 | 26.90 | 26.90 | 26.86 | 26.86 | 26.71 | -1.58% | 455 |
| Feb 25, 2026 | 27.37 | 27.37 | 27.00 | 27.29 | 27.14 | -0.04% | 4,355 |
| Feb 24, 2026 | 27.35 | 27.35 | 27.30 | 27.30 | 27.15 | -1.09% | 351 |
| Feb 23, 2026 | 27.50 | 27.60 | 27.25 | 27.60 | 27.45 | 1.10% | 1,300 |
| Feb 20, 2026 | 27.28 | 27.60 | 27.28 | 27.30 | 27.15 | 35.89% | 700 |
| Feb 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.98 | 0.85% | 328 |
| Feb 18, 2026 | 19.95 | 19.99 | 19.86 | 19.92 | 19.81 | -26.49% | 3 |
| Feb 17, 2026 | 27.10 | 27.30 | 27.10 | 27.10 | 26.95 | 0.37% | 633 |
| Feb 13, 2026 | 27.11 | 27.38 | 27.00 | 27.00 | 26.85 | - | 700 |
| Feb 12, 2026 | 27.30 | 27.35 | 27.00 | 27.00 | 26.85 | - | 500 |
| Feb 10, 2026 | 27.11 | 27.11 | 27.00 | 27.00 | 26.85 | -0.48% | 601 |
| Feb 9, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 26.98 | -0.26% | 100 |
| Feb 6, 2026 | 27.25 | 27.49 | 27.20 | 27.20 | 27.05 | - | 800 |
| Feb 5, 2026 | 27.50 | 27.50 | 27.11 | 27.20 | 27.05 | -0.80% | 1,500 |