Flagship Communities Real Estate Investment Trust (MHC.UN)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1728078000 | 20.6 | 0.09 | 0.44 | 20.6 | 20.6 | 20.6 | 200 |
| 1727991600 | 20.51 | -0.17 | -0.82 | 20.7 | 20.9 | 20.51 | 2250 |
| 1727905200 | 20.68 | -0.04 | -0.19 | 20.79 | 20.79 | 20.68 | 300 |
| 1727818800 | 20.72 | 0.22 | 1.07 | 20.75 | 20.75 | 20.69 | 1700 |
| 1727732400 | 20.5 | -0.3 | -1.44 | 20.75 | 20.75 | 20.5 | 1180 |
| 1727473200 | 20.8 | 0.24 | 1.17 | 20.75 | 20.8 | 20.75 | 1650 |
| 1727386800 | 20.56 | -0.42 | -2.00 | 20.97 | 20.97 | 20.56 | 1900 |
| 1727300400 | 20.98 | 0.58 | 2.84 | 20.65 | 21 | 20.5 | 11510 |
| 1727214000 | 20.4 | -0.44 | -2.11 | 20.75 | 20.75 | 20.4 | 2500 |
| 1727127600 | 20.84 | -0.16 | -0.76 | 21 | 21 | 20.55 | 1250 |
| 1726868400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1700 |
| 1726782000 | 21 | -0.13 | -0.62 | 21.33 | 21.5 | 21 | 1650 |
| 1726695600 | 21.13 | -0.12 | -0.56 | 21.2 | 21.2 | 21.1 | 700 |
| 1726609200 | 21.25 | 0.05 | 0.24 | 21.35 | 21.36 | 21.15 | 4800 |
| 1726522800 | 21.2 | -0.15 | -0.70 | 21.35 | 21.35 | 21.2 | 300 |
| 1726263600 | 21.35 | 0.37 | 1.76 | 21 | 21.54 | 21 | 9879 |
| 1726177200 | 20.98 | 0.38 | 1.84 | 20.7 | 20.98 | 20.7 | 400 |
| 1726090800 | 20.6 | 0.25 | 1.23 | 20.45 | 20.6 | 20.45 | 300 |
| 1726004400 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.35 | 0 |
| 1725918000 | 20.35 | -0.15 | -0.73 | 20.4 | 20.4 | 20.35 | 200 |
| 1725658800 | 20.5 | 0.15 | 0.74 | 20.5 | 20.5 | 20.5 | 200 |
| 1725572400 | 20.35 | -0.16 | -0.78 | 20.52 | 20.62 | 20.3 | 1700 |
| 1725486000 | 20.51 | 0.31 | 1.53 | 20.4 | 20.51 | 20.4 | 4000 |
| 1725399600 | 20.2 | -0.2 | -0.98 | 20.21 | 20.21 | 20.2 | 900 |
| 1725054000 | 20.4 | 0.05 | 0.25 | 20.5 | 21 | 20.25 | 4600 |
| 1724967600 | 20.35 | 0.36 | 1.80 | 20.1 | 20.43 | 20.1 | 1100 |
| 1724881200 | 19.99 | -0.01 | -0.05 | 20.1 | 20.1 | 19.99 | 500 |
| 1724794800 | 20 | 0.65 | 3.36 | 19.7 | 20 | 19.7 | 600 |
| 1724708400 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1724449200 | 19.35 | 0.25 | 1.31 | 19.2 | 19.35 | 19.2 | 300 |
| 1724362800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1724276400 | 19.1 | -0.05 | -0.26 | 19.15 | 19.15 | 19.1 | 1100 |
| 1724190000 | 19.15 | -0.1 | -0.52 | 19.15 | 19.15 | 19.15 | 530 |
| 1724103600 | 19.25 | 0.32 | 1.69 | 19.1 | 19.25 | 19.1 | 400 |
| 1723844400 | 18.93 | -0.02 | -0.11 | 18.9 | 19.05 | 18.9 | 1310 |
| 1723758000 | 18.95 | 0 | 0.00 | 19.15 | 19.25 | 18.95 | 2100 |
| 1723671600 | 18.95 | -0.25 | -1.30 | 18.96 | 18.96 | 18.95 | 500 |
| 1723585200 | 19.2 | 0.24 | 1.27 | 19.2 | 19.37 | 19.2 | 1067 |
| 1723498800 | 18.96 | 0.11 | 0.58 | 19 | 19.2 | 18.96 | 2000 |
| 1723239600 | 18.85 | 0.1 | 0.53 | 19.2 | 19.2 | 18.85 | 2925 |
| 1723153200 | 18.75 | -0.39 | -2.04 | 19.35 | 19.35 | 18.75 | 1902 |
| 1723066800 | 19.14 | -0.25 | -1.29 | 19.4 | 19.4 | 19.14 | 2000 |
| 1722980400 | 19.39 | -0.12 | -0.62 | 19.52 | 19.52 | 19.3 | 2101 |
| 1722634800 | 19.51 | -0.05 | -0.26 | 19.5 | 19.6 | 19.5 | 300 |
| 1722548400 | 19.56 | 0.01 | 0.05 | 19.6 | 19.6 | 19.55 | 600 |
| 1722462000 | 19.55 | -0.35 | -1.76 | 19.7 | 20.07 | 19.55 | 9700 |
| 1722375600 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1722289200 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 125 |
| 1722030000 | 19.9 | 0.02 | 0.10 | 19.86 | 19.9 | 19.75 | 2400 |
| 1721943600 | 19.88 | 0.23 | 1.17 | 19.6 | 19.88 | 19.6 | 10500 |
| 1721857200 | 19.65 | 0.05 | 0.26 | 19.78 | 19.8 | 19.65 | 1035 |
| 1721770800 | 19.6 | -0.15 | -0.76 | 19.75 | 19.75 | 19.6 | 410 |
| 1721684400 | 19.75 | 0.25 | 1.28 | 19.8 | 19.8 | 19.75 | 300 |
| 1721425200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1721338800 | 19.5 | 0 | 0.00 | 19.38 | 19.65 | 19.3 | 1925 |
| 1721252400 | 19.5 | 0.3 | 1.56 | 19.22 | 19.5 | 19.22 | 2400 |
| 1721166000 | 19.2 | -0.05 | -0.26 | 19.48 | 19.48 | 19.2 | 1479 |
| 1721079600 | 19.25 | 0.11 | 0.57 | 19.48 | 19.48 | 19.25 | 300 |
| 1720820400 | 19.14 | -0.21 | -1.09 | 19.5 | 19.5 | 19.14 | 500 |
| 1720734000 | 19.35 | 0.13 | 0.68 | 19.4 | 19.41 | 19.35 | 1100 |
| 1720647600 | 19.22 | -0.78 | -3.90 | 19.56 | 19.56 | 19.22 | 2700 |
| 1720561200 | 20 | 0.5 | 2.56 | 19.55 | 20 | 19.55 | 1800 |
| 1720474800 | 19.5 | 0.09 | 0.46 | 19.6 | 19.6 | 19.5 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
