Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada · Delayed Price · Currency is CAD 29.29
+0.79 (2.77%)
Oct 2, 2026, 2:06 PM EST
TSX:MHC.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 29.28 | 29.29 | 29.28 | 29.29 | 29.29 | 2.77% | 200 |
| Oct 1, 2026 | 29.20 | 29.20 | 28.50 | 28.50 | 28.50 | -1.76% | 1,316 |
| Sep 30, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - | 401 |
| Sep 29, 2026 | 29.50 | 29.50 | 29.01 | 29.01 | 29.01 | 0.30% | 2,500 |
| Sep 28, 2026 | 29.65 | 29.65 | 29.00 | 29.00 | 28.92 | -2.09% | 550 |
| Sep 25, 2026 | 29.25 | 29.89 | 29.25 | 29.62 | 29.54 | 0.58% | 800 |
| Sep 24, 2026 | 29.89 | 30.03 | 29.45 | 29.45 | 29.37 | -1.47% | 4,530 |
| Sep 23, 2026 | 29.50 | 29.89 | 29.50 | 29.89 | 29.81 | 1.32% | 203 |
| Sep 22, 2026 | 29.21 | 29.74 | 29.21 | 29.50 | 29.42 | 0.99% | 925 |
| Sep 21, 2026 | 29.25 | 29.25 | 28.24 | 29.21 | 29.13 | -0.17% | 1,100 |
| Sep 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | -0.81% | 200 |
| Sep 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | -0.84% | 101 |
| Sep 16, 2026 | 29.60 | 29.75 | 29.60 | 29.75 | 29.67 | 3.30% | 500 |
| Sep 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.72 | -0.35% | 300 |
| Sep 14, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.82 | 1.23% | 201 |
| Sep 11, 2026 | 28.90 | 28.90 | 28.55 | 28.55 | 28.47 | -1.55% | 1,051 |
| Sep 10, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 28.92 | -2.19% | 300 |
| Sep 9, 2026 | 29.64 | 29.65 | 29.64 | 29.65 | 29.57 | 0.82% | 1,200 |
| Sep 8, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.33 | -0.98% | 100 |
| Sep 3, 2026 | 29.25 | 29.70 | 29.00 | 29.70 | 29.62 | -1.30% | 616 |
| Sep 2, 2026 | 30.30 | 30.30 | 29.68 | 30.09 | 30.01 | -1.67% | 1,840 |
| Aug 31, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.52 | 1.71% | 432 |
| Aug 28, 2026 | 31.40 | 31.40 | 30.16 | 30.16 | 30.00 | -4.92% | 1,142 |
| Aug 27, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.56 | 0.22% | 101 |
| Aug 26, 2026 | 30.77 | 31.65 | 30.77 | 31.65 | 31.49 | 3.70% | 500 |
| Aug 25, 2026 | 31.00 | 31.00 | 30.52 | 30.52 | 30.36 | -0.26% | 700 |
| Aug 21, 2026 | 31.50 | 31.50 | 30.49 | 30.60 | 30.44 | -4.35% | 3,603 |
| Aug 19, 2026 | 31.35 | 31.99 | 31.30 | 31.99 | 31.82 | -0.81% | 2,974 |
| Aug 18, 2026 | 31.00 | 32.25 | 31.00 | 32.25 | 32.08 | 3.00% | 1,350 |
| Aug 17, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.15 | - | 557 |
| Aug 14, 2026 | 32.50 | 32.50 | 30.80 | 31.31 | 31.15 | -3.66% | 9,000 |
| Aug 13, 2026 | 29.50 | 32.50 | 29.50 | 32.50 | 32.33 | 10.17% | 8,730 |
| Aug 12, 2026 | 28.75 | 29.50 | 27.75 | 29.50 | 29.35 | 2.61% | 7,305 |
| Aug 11, 2026 | 28.50 | 28.75 | 28.40 | 28.75 | 28.60 | 0.24% | 674 |
| Aug 10, 2026 | 28.61 | 28.97 | 28.46 | 28.68 | 28.53 | -0.28% | 1,200 |
| Aug 7, 2026 | 29.00 | 29.00 | 28.75 | 28.76 | 28.61 | -1.68% | 600 |
| Aug 6, 2026 | 29.92 | 29.92 | 29.25 | 29.25 | 29.10 | -1.52% | 1,315 |
| Aug 5, 2026 | 29.91 | 29.91 | 29.70 | 29.70 | 29.55 | -0.17% | 310 |
| Aug 4, 2026 | 30.25 | 30.50 | 29.50 | 29.75 | 29.60 | -0.83% | 5,493 |
| Jul 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.85 | 0.56% | 101 |
| Jul 30, 2026 | 30.27 | 30.27 | 29.91 | 29.91 | 29.68 | -0.37% | 3,101 |
| Jul 29, 2026 | 29.79 | 30.02 | 29.39 | 30.02 | 29.79 | 3.45% | 7,431 |
| Jul 28, 2026 | 30.96 | 30.98 | 29.02 | 29.02 | 28.80 | -6.39% | 11,612 |
| Jul 27, 2026 | 31.00 | 31.03 | 30.60 | 31.00 | 30.76 | 1.64% | 4,500 |
| Jul 24, 2026 | 30.42 | 31.31 | 30.40 | 30.50 | 30.26 | - | 6,901 |
| Jul 23, 2026 | 30.60 | 30.80 | 30.50 | 30.50 | 30.26 | 0.83% | 2,010 |
| Jul 22, 2026 | 30.28 | 30.30 | 30.00 | 30.25 | 30.02 | 0.33% | 3,521 |
| Jul 21, 2026 | 30.26 | 30.50 | 30.00 | 30.15 | 29.92 | - | 2,226 |
| Jul 20, 2026 | 30.00 | 30.17 | 30.00 | 30.15 | 29.92 | 1.52% | 300 |
| Jul 17, 2026 | 30.25 | 30.30 | 29.70 | 29.70 | 29.47 | -2.91% | 1,200 |