Flagship Communities Real Estate Investment Trust (MHC.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 14.52 | 0.31 | 2.18 | 14.35 | 14.52 | 14.25 | 13884 |
| 1721425200 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1721338800 | 14.21 | -0.04 | -0.28 | 14.1 | 14.25 | 14.1 | 103134 |
| 1721252400 | 14.25 | 0.3 | 2.15 | 14.05 | 14.29 | 14 | 44341 |
| 1721166000 | 13.95 | -0.03 | -0.21 | 13.9 | 14.15 | 13.9 | 34270 |
| 1721079600 | 13.98 | -0.02 | -0.14 | 14.01 | 14.1 | 13.92 | 9084 |
| 1720820400 | 14 | -0.2 | -1.41 | 14.215 | 14.32 | 14 | 15063 |
| 1720734000 | 14.2 | 0.05 | 0.35 | 14.29 | 14.35 | 14.12 | 17440 |
| 1720647600 | 14.15 | -0.1 | -0.70 | 14.4 | 14.4 | 14.15 | 15359 |
| 1720561200 | 14.25 | -0.05 | -0.35 | 14.37 | 14.4 | 14.25 | 5009 |
| 1720474800 | 14.3 | -0.07 | -0.49 | 14.25 | 14.4 | 14.25 | 2231 |
| 1720215600 | 14.37 | -0.13 | -0.90 | 14.51 | 14.6 | 14.25 | 7100 |
| 1720129200 | 14.5 | 0.06 | 0.42 | 14.5 | 14.5 | 14.5 | 100 |
| 1720042800 | 14.44 | 0.34 | 2.41 | 14.1 | 14.44 | 14.1 | 19283 |
| 1719956400 | 14.1 | 0.16 | 1.15 | 14 | 14.12 | 14 | 13000 |
| 1719610800 | 13.94 | -0.06 | -0.43 | 13.89 | 13.96 | 13.85 | 4500 |
| 1719524400 | 14 | 0.3 | 2.19 | 13.7 | 14 | 13.7 | 27410 |
| 1719438000 | 13.7 | -0.2 | -1.44 | 13.8 | 13.83 | 13.6 | 19260 |
| 1719351600 | 13.9 | 0.12 | 0.87 | 13.77 | 13.9 | 13.75 | 3886 |
| 1719265200 | 13.78 | 0.13 | 0.95 | 13.78 | 13.9 | 13.74 | 13139 |
| 1719006000 | 13.65 | 0.05 | 0.37 | 13.66 | 13.81 | 13.6 | 5970 |
| 1718919600 | 13.6 | -0.06 | -0.44 | 13.6 | 13.85 | 13.6 | 60222 |
| 1718833200 | 13.66 | 0.06 | 0.44 | 13.6 | 13.7 | 13.6 | 8703 |
| 1718746800 | 13.6 | 0.27 | 2.03 | 13.31 | 13.6 | 13.21 | 16100 |
| 1718660400 | 13.33 | -0.55 | -3.96 | 13.74 | 13.74 | 13.1 | 43788 |
| 1718401200 | 13.88 | -0.12 | -0.86 | 14 | 14.03 | 13.79 | 34445 |
| 1718314800 | 14 | -0.17 | -1.20 | 14.165 | 14.28 | 14 | 6561 |
| 1718228400 | 14.17 | -0.12 | -0.84 | 14.48 | 14.48 | 14 | 14611 |
| 1718142000 | 14.29 | -0.11 | -0.76 | 14.4 | 14.4 | 14.29 | 1700 |
| 1718055600 | 14.4 | -0.1 | -0.69 | 14.46 | 14.46 | 14.4 | 1500 |
| 1717796400 | 14.5 | -0.05 | -0.34 | 14.55 | 14.7 | 14.4 | 12814 |
| 1717710000 | 14.55 | -0.08 | -0.55 | 14.6 | 14.7 | 14.55 | 4680 |
| 1717623600 | 14.63 | -0.07 | -0.48 | 14.7 | 14.7 | 14.61 | 1736 |
| 1717537200 | 14.7 | 0.1 | 0.68 | 14.535 | 14.71 | 14.535 | 8493 |
| 1717450800 | 14.6 | -0.3 | -2.01 | 14.8 | 14.8 | 14.6 | 9490 |
| 1717191600 | 14.9 | 0.18 | 1.22 | 14.75 | 14.9 | 14.75 | 4300 |
| 1717105200 | 14.72 | 0.22 | 1.52 | 14.53 | 14.75 | 14.53 | 2260 |
| 1717018800 | 14.5 | -0.33 | -2.23 | 14.65 | 14.65 | 14.5 | 12773 |
| 1716932400 | 14.83 | 0.28 | 1.92 | 14.9 | 15.15 | 14.8 | 25474 |
| 1716846000 | 14.55 | -0.05 | -0.34 | 14.64 | 14.67 | 14.55 | 1700 |
| 1716586800 | 14.6 | -0.2 | -1.35 | 14.89 | 15 | 14.6 | 5855 |
| 1716500400 | 14.8 | -0.2 | -1.33 | 15.01 | 15.05 | 14.8 | 40306 |
| 1716414000 | 15 | 0 | 0.00 | 15.01 | 15.1 | 15 | 6135 |
| 1716327600 | 15 | -0.08 | -0.53 | 15.24 | 15.24 | 15 | 8594 |
| 1715982000 | 15.08 | 0.03 | 0.20 | 15.15 | 15.15 | 15.05 | 12148 |
| 1715895600 | 15.05 | 0.07 | 0.47 | 14.86 | 15.2 | 14.86 | 19555 |
| 1715809200 | 14.98 | -0.02 | -0.13 | 14.99 | 15.05 | 14.95 | 8534 |
| 1715722800 | 15 | 0.15 | 1.01 | 15 | 15.03 | 14.99 | 15455 |
| 1715636400 | 14.85 | -0.14 | -0.93 | 14.91 | 15.04 | 14.85 | 4620 |
| 1715377200 | 14.99 | -0.07 | -0.46 | 14.9 | 15.1 | 14.9 | 14871 |
| 1715290800 | 15.06 | 0.06 | 0.40 | 15.01 | 15.06 | 14.85 | 8560 |
| 1715204400 | 15 | -0.02 | -0.13 | 15.06 | 15.12 | 15 | 37545 |
| 1715118000 | 15.02 | 0.02 | 0.13 | 15.01 | 15.09 | 15 | 3147 |
| 1715031600 | 15 | 0.05 | 0.33 | 15.01 | 15.11 | 14.97 | 5919 |
| 1714772400 | 14.95 | -0.05 | -0.33 | 15.01 | 15.09 | 14.95 | 5250 |
| 1714686000 | 15 | -0.2 | -1.32 | 15.1 | 15.16 | 14.85 | 14380 |
| 1714599600 | 15.2 | 0.08 | 0.53 | 15.1 | 15.35 | 15 | 12009 |
| 1714513200 | 15.12 | -0.16 | -1.05 | 15.28 | 15.28 | 15.12 | 1690 |
| 1714426800 | 15.28 | -0.07 | -0.46 | 15.39 | 15.39 | 15.25 | 18358 |
| 1714167600 | 15.35 | 0.25 | 1.66 | 15.18 | 15.36 | 14.91 | 168633 |
| 1714081200 | 15.1 | 0.15 | 1.00 | 15.04 | 15.1 | 14.99 | 156871 |
| 1713994800 | 14.95 | -0.1 | -0.66 | 15.08 | 15.08 | 14.95 | 81410 |
| 1713908400 | 15.05 | -0.01 | -0.07 | 15.08 | 15.17 | 15.05 | 37100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
