Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada · Delayed Price · Currency is CAD 27.34
+0.04 (0.15%)
At close: Jun 1, 2026
TSX:MHC.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 27.07 | 27.50 | 27.07 | 27.50 | - | 0.73% | 1,600 |
| May 29, 2026 | 27.10 | 27.30 | 27.00 | 27.30 | 27.30 | 1.70% | 816 |
| May 28, 2026 | 27.10 | 27.10 | 26.92 | 26.92 | 26.84 | -0.30% | 600 |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 0.75% | 101 |
| May 26, 2026 | 26.77 | 26.80 | 26.77 | 26.80 | 26.73 | - | 2,100 |
| May 25, 2026 | 26.75 | 26.80 | 26.75 | 26.80 | 26.73 | 0.41% | 600 |
| May 22, 2026 | 26.60 | 26.69 | 26.60 | 26.69 | 26.62 | 1.48% | 200 |
| May 21, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.23 | -1.13% | 801 |
| May 20, 2026 | 26.80 | 26.81 | 26.60 | 26.60 | 26.53 | -0.75% | 1,400 |
| May 19, 2026 | 26.94 | 26.94 | 26.80 | 26.80 | 26.73 | -0.63% | 1,064 |
| May 15, 2026 | 26.79 | 26.97 | 26.79 | 26.97 | 26.89 | 0.67% | 1,300 |
| May 14, 2026 | 27.00 | 27.00 | 26.56 | 26.79 | 26.72 | 1.09% | 2,300 |
| May 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.43 | - | 200 |
| May 12, 2026 | 26.75 | 26.75 | 26.50 | 26.50 | 26.43 | - | 300 |
| May 11, 2026 | 26.25 | 26.50 | 26.15 | 26.50 | 26.43 | 0.95% | 25,850 |
| May 8, 2026 | 26.02 | 26.35 | 26.02 | 26.25 | 26.18 | -0.94% | 3,601 |
| May 7, 2026 | 26.75 | 26.75 | 26.46 | 26.50 | 26.43 | -0.38% | 1,020 |
| May 6, 2026 | 26.50 | 27.39 | 26.49 | 26.60 | 26.53 | 1.33% | 12,818 |
| May 5, 2026 | 26.00 | 26.52 | 26.00 | 26.25 | 26.18 | 1.08% | 5,700 |
| May 4, 2026 | 26.19 | 26.20 | 25.95 | 25.97 | 25.90 | -0.04% | 11,846 |
| May 1, 2026 | 25.83 | 25.98 | 25.51 | 25.98 | 25.91 | -0.08% | 2,745 |
| Apr 30, 2026 | 26.19 | 26.25 | 26.00 | 26.00 | 25.93 | 0.64% | 1,600 |
| Apr 29, 2026 | 25.96 | 25.96 | 25.90 | 25.91 | 25.76 | 0.62% | 639 |
| Apr 28, 2026 | 25.90 | 25.90 | 25.70 | 25.75 | 25.60 | -0.27% | 905 |
| Apr 24, 2026 | 26.50 | 26.50 | 25.82 | 25.82 | 25.67 | -2.01% | 1,201 |
| Apr 23, 2026 | 26.30 | 26.35 | 26.30 | 26.35 | 26.20 | -0.53% | 201 |
| Apr 22, 2026 | 26.80 | 26.80 | 26.49 | 26.49 | 26.34 | -1.08% | 1,500 |
| Apr 21, 2026 | 26.60 | 26.90 | 26.60 | 26.78 | 26.63 | 0.26% | 500 |
| Apr 20, 2026 | 26.98 | 26.99 | 26.71 | 26.71 | 26.56 | -1.07% | 1,100 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | 1.12% | 750 |
| Apr 16, 2026 | 26.70 | 26.70 | 26.45 | 26.70 | 26.55 | 4.17% | 700 |
| Apr 15, 2026 | 26.60 | 26.60 | 25.63 | 25.63 | 25.48 | -4.44% | 701 |
| Apr 14, 2026 | 26.75 | 26.82 | 26.75 | 26.82 | 26.67 | 1.21% | 201 |
| Apr 13, 2026 | 26.70 | 26.70 | 26.50 | 26.50 | 26.35 | - | 300 |
| Apr 10, 2026 | 26.57 | 27.01 | 26.50 | 26.50 | 26.35 | -0.34% | 1,568 |
| Apr 9, 2026 | 26.78 | 26.78 | 26.16 | 26.59 | 26.44 | -1.15% | 3,802 |
| Apr 8, 2026 | 26.80 | 27.19 | 26.80 | 26.90 | 26.75 | 0.26% | 1,088 |
| Apr 7, 2026 | 27.00 | 27.31 | 26.68 | 26.83 | 26.68 | 0.11% | 1,900 |
| Apr 6, 2026 | 26.80 | 27.85 | 26.80 | 26.80 | 26.65 | -0.19% | 17,807 |
| Apr 2, 2026 | 26.75 | 27.12 | 26.43 | 26.85 | 26.70 | -0.56% | 1,300 |
| Apr 1, 2026 | 26.91 | 27.00 | 26.85 | 27.00 | 26.85 | - | 4,376 |
| Mar 31, 2026 | 26.98 | 27.00 | 26.98 | 27.00 | 26.85 | 0.28% | 2,875 |
| Mar 30, 2026 | 26.70 | 27.00 | 26.65 | 27.00 | 26.77 | 2.62% | 1,501 |
| Mar 27, 2026 | 26.52 | 26.70 | 26.31 | 26.31 | 26.09 | -0.49% | 702 |
| Mar 26, 2026 | 26.19 | 26.44 | 26.19 | 26.44 | 26.22 | 1.30% | 400 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.88 | 0.38% | 150 |
| Mar 23, 2026 | 26.26 | 26.26 | 26.00 | 26.00 | 25.78 | -0.38% | 201 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.10 | 26.10 | 25.88 | -1.69% | 2,028 |
| Mar 18, 2026 | 26.54 | 26.64 | 26.54 | 26.55 | 26.33 | 1.34% | 500 |
| Mar 17, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 25.98 | -1.06% | 500 |