Flagship Communities Real Estate Investment Trust (TSX:MHC.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.26
+0.16 (0.88%)
At close: Dec 4, 2025
TSX:MHC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.00 | 18.26 | 17.98 | 18.26 | 18.26 | 0.88% | 1,854 |
| Dec 3, 2025 | 18.00 | 18.25 | 18.00 | 18.10 | 18.10 | 1.00% | 13,500 |
| Dec 2, 2025 | 17.90 | 18.00 | 17.90 | 17.92 | 17.92 | -0.44% | 1,420 |
| Dec 1, 2025 | 18.25 | 18.25 | 17.75 | 18.00 | 18.00 | 0.45% | 11,722 |
| Nov 28, 2025 | 18.00 | 18.10 | 17.88 | 17.92 | 17.92 | -0.44% | 6,050 |
| Nov 26, 2025 | 18.24 | 18.25 | 18.00 | 18.00 | 17.95 | 0.78% | 800 |
| Nov 25, 2025 | 18.00 | 18.08 | 17.86 | 17.86 | 17.81 | 0.06% | 1,512 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.85 | 17.85 | 17.80 | -0.83% | 1,589 |
| Nov 21, 2025 | 18.00 | 18.15 | 18.00 | 18.00 | 17.95 | 4.35% | 1,607 |
| Nov 20, 2025 | 18.20 | 18.20 | 17.25 | 17.25 | 17.20 | -4.70% | 3,213 |
| Nov 19, 2025 | 18.20 | 18.25 | 18.10 | 18.10 | 18.05 | -0.88% | 2,650 |
| Nov 18, 2025 | 18.33 | 18.36 | 18.26 | 18.26 | 18.20 | 0.05% | 507 |
| Nov 17, 2025 | 18.35 | 18.35 | 18.02 | 18.25 | 18.19 | -0.54% | 12,239 |
| Nov 14, 2025 | 18.22 | 18.39 | 18.22 | 18.35 | 18.29 | 1.33% | 3,263 |
| Nov 13, 2025 | 18.10 | 18.29 | 18.10 | 18.11 | 18.06 | 0.33% | 3,900 |
| Nov 12, 2025 | 18.10 | 18.13 | 18.00 | 18.05 | 18.00 | 0.28% | 4,212 |
| Nov 11, 2025 | 18.00 | 18.00 | 17.99 | 18.00 | 17.95 | - | 400 |
| Nov 10, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 17.95 | -0.55% | 3,704 |
| Nov 7, 2025 | 18.23 | 18.23 | 18.10 | 18.10 | 18.05 | -0.60% | 1,280 |
| Nov 6, 2025 | 18.20 | 18.22 | 18.05 | 18.21 | 18.15 | 0.89% | 711 |
| Nov 5, 2025 | 18.00 | 18.12 | 18.00 | 18.05 | 18.00 | -0.11% | 900 |
| Nov 4, 2025 | 18.89 | 18.89 | 18.07 | 18.07 | 18.02 | -1.26% | 1,403 |
| Nov 3, 2025 | 18.50 | 18.50 | 18.28 | 18.30 | 18.24 | -1.88% | 4,529 |
| Oct 31, 2025 | 18.40 | 18.65 | 18.15 | 18.65 | 18.59 | 0.43% | 11,560 |
| Oct 30, 2025 | 18.60 | 18.69 | 18.25 | 18.57 | 18.46 | 0.92% | 20,190 |
| Oct 29, 2025 | 18.30 | 18.99 | 18.30 | 18.40 | 18.29 | 0.82% | 12,493 |
| Oct 28, 2025 | 18.40 | 18.40 | 18.25 | 18.25 | 18.14 | - | 3,100 |
| Oct 27, 2025 | 18.38 | 18.41 | 18.25 | 18.25 | 18.14 | - | 700 |
| Oct 24, 2025 | 18.25 | 18.35 | 18.25 | 18.25 | 18.14 | - | 800 |
| Oct 23, 2025 | 18.61 | 18.61 | 18.25 | 18.25 | 18.14 | -0.87% | 5,643 |
| Oct 22, 2025 | 18.05 | 18.60 | 18.05 | 18.41 | 18.30 | 1.38% | 69,251 |
| Oct 21, 2025 | 18.26 | 18.39 | 18.01 | 18.16 | 18.05 | -0.77% | 23,891 |
| Oct 20, 2025 | 18.35 | 18.35 | 18.25 | 18.30 | 18.19 | -0.27% | 3,600 |
| Oct 17, 2025 | 18.40 | 18.40 | 18.35 | 18.35 | 18.24 | -0.27% | 704 |
| Oct 16, 2025 | 18.35 | 18.40 | 18.35 | 18.40 | 18.29 | -0.27% | 2,802 |
| Oct 15, 2025 | 18.22 | 18.70 | 18.22 | 18.45 | 18.34 | -0.32% | 9,605 |
| Oct 14, 2025 | 18.60 | 18.70 | 18.50 | 18.51 | 18.40 | 0.05% | 5,328 |
| Oct 10, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.39 | 1.98% | 5,640 |
| Oct 9, 2025 | 18.98 | 18.98 | 18.14 | 18.14 | 18.03 | -3.56% | 12,775 |
| Oct 8, 2025 | 18.80 | 18.94 | 18.80 | 18.81 | 18.70 | 0.48% | 500 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.72 | 18.72 | 18.61 | -0.05% | 1,100 |
| Oct 6, 2025 | 18.80 | 18.80 | 18.73 | 18.73 | 18.62 | 0.16% | 537 |
| Oct 3, 2025 | 18.78 | 18.82 | 18.70 | 18.70 | 18.59 | 0.27% | 2,728 |
| Oct 2, 2025 | 18.86 | 18.86 | 18.65 | 18.65 | 18.54 | -0.53% | 10,930 |
| Oct 1, 2025 | 18.99 | 19.42 | 18.75 | 18.75 | 18.64 | -1.32% | 7,633 |
| Sep 30, 2025 | 18.75 | 19.00 | 18.50 | 19.00 | 18.89 | 1.33% | 1,200 |
| Sep 29, 2025 | 18.60 | 19.00 | 18.60 | 18.75 | 18.64 | -0.16% | 12,934 |
| Sep 26, 2025 | 18.75 | 18.78 | 18.52 | 18.78 | 18.62 | 0.16% | 6,119 |
| Sep 25, 2025 | 18.77 | 18.99 | 18.71 | 18.75 | 18.59 | -1.42% | 1,903 |
| Sep 24, 2025 | 19.01 | 19.02 | 19.00 | 19.02 | 18.85 | 0.11% | 500 |
| Sep 23, 2025 | 19.10 | 19.10 | 18.99 | 19.00 | 18.83 | -0.16% | 64,804 |
| Sep 22, 2025 | 19.25 | 19.30 | 19.03 | 19.03 | 18.86 | -1.09% | 11,803 |
| Sep 19, 2025 | 19.35 | 19.50 | 19.24 | 19.24 | 19.07 | -0.31% | 28,686 |
| Sep 18, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | 19.13 | 0.26% | 400 |
| Sep 17, 2025 | 19.41 | 19.41 | 19.25 | 19.25 | 19.08 | 0.08% | 610 |
| Sep 16, 2025 | 19.25 | 19.37 | 19.00 | 19.24 | 19.07 | -0.13% | 12,036 |
| Sep 15, 2025 | 19.50 | 19.50 | 19.22 | 19.26 | 19.09 | 1.37% | 1,553 |
| Sep 12, 2025 | 19.25 | 19.75 | 19.00 | 19.00 | 18.83 | -0.58% | 11,082 |
| Sep 11, 2025 | 19.30 | 19.47 | 19.00 | 19.11 | 18.94 | 0.05% | 8,089 |
| Sep 10, 2025 | 19.10 | 19.27 | 19.10 | 19.10 | 18.93 | 0.47% | 22,359 |
| Sep 9, 2025 | 18.90 | 19.05 | 18.90 | 19.01 | 18.84 | 0.05% | 29,721 |
| Sep 8, 2025 | 18.69 | 19.00 | 18.22 | 19.00 | 18.83 | 1.71% | 8,118 |
| Sep 5, 2025 | 18.26 | 18.68 | 18.25 | 18.68 | 18.52 | 2.36% | 3,300 |
| Sep 4, 2025 | 18.21 | 18.25 | 18.11 | 18.25 | 18.09 | 0.44% | 130,600 |
| Sep 3, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.01 | -0.06% | 200 |
| Sep 2, 2025 | 18.10 | 18.25 | 18.05 | 18.18 | 18.02 | 0.94% | 14,878 |
| Aug 29, 2025 | 18.00 | 18.10 | 18.00 | 18.01 | 17.85 | -0.50% | 6,580 |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | - | 5,559 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 17.89 | 0.56% | 13,557 |
| Aug 26, 2025 | 18.02 | 18.45 | 18.00 | 18.00 | 17.79 | -0.11% | 12,566 |
| Aug 25, 2025 | 18.00 | 18.41 | 17.93 | 18.02 | 17.81 | 0.11% | 34,697 |
| Aug 22, 2025 | 18.10 | 18.49 | 17.90 | 18.00 | 17.79 | 0.56% | 6,936 |
| Aug 21, 2025 | 17.91 | 17.93 | 17.90 | 17.90 | 17.69 | -0.06% | 15,822 |
| Aug 20, 2025 | 18.00 | 18.01 | 17.85 | 17.91 | 17.70 | -0.50% | 7,178 |
| Aug 19, 2025 | 18.09 | 18.09 | 18.00 | 18.00 | 17.79 | -0.50% | 16,648 |
| Aug 18, 2025 | 18.05 | 18.09 | 17.95 | 18.09 | 17.88 | 0.17% | 7,775 |
| Aug 15, 2025 | 18.17 | 18.17 | 18.06 | 18.06 | 17.85 | -0.22% | 6,620 |
| Aug 14, 2025 | 18.25 | 18.25 | 18.10 | 18.10 | 17.89 | -1.63% | 23,110 |
| Aug 13, 2025 | 18.17 | 18.65 | 18.17 | 18.40 | 18.19 | 1.66% | 1,925 |
| Aug 12, 2025 | 18.07 | 18.38 | 18.05 | 18.10 | 17.89 | 0.28% | 10,107 |
| Aug 11, 2025 | 18.15 | 18.15 | 18.01 | 18.05 | 17.84 | -0.55% | 2,012 |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.94 | 2.83% | 942 |
| Aug 7, 2025 | 18.08 | 18.21 | 17.65 | 17.65 | 17.45 | -1.12% | 40,619 |
| Aug 6, 2025 | 17.01 | 18.32 | 17.01 | 17.85 | 17.64 | 3.42% | 6,695 |
| Aug 5, 2025 | 17.75 | 18.00 | 17.26 | 17.26 | 17.06 | -1.37% | 6,226 |
| Aug 1, 2025 | 18.05 | 18.05 | 17.50 | 17.50 | 17.30 | -2.23% | 17,940 |
| Jul 31, 2025 | 18.00 | 18.05 | 17.90 | 17.90 | 17.69 | -0.56% | 14,792 |
| Jul 30, 2025 | 17.86 | 18.05 | 17.86 | 18.00 | 17.74 | -0.41% | 14,566 |
| Jul 29, 2025 | 18.00 | 18.25 | 17.80 | 18.08 | 17.82 | 0.58% | 60,178 |
| Jul 28, 2025 | 17.90 | 18.00 | 17.70 | 17.97 | 17.71 | 0.96% | 22,573 |
| Jul 25, 2025 | 18.21 | 18.21 | 17.80 | 17.80 | 17.54 | -3.00% | 20,756 |
| Jul 24, 2025 | 18.25 | 18.65 | 18.25 | 18.35 | 18.09 | - | 66,726 |
| Jul 23, 2025 | 18.65 | 18.75 | 18.34 | 18.35 | 18.09 | -1.34% | 9,849 |
| Jul 22, 2025 | 18.65 | 18.65 | 18.60 | 18.60 | 18.33 | -0.80% | 10,019 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.70 | 18.75 | 18.48 | -1.32% | 17,738 |
| Jul 18, 2025 | 18.79 | 19.00 | 18.79 | 19.00 | 18.73 | 1.33% | 6,520 |
| Jul 17, 2025 | 18.90 | 19.00 | 18.75 | 18.75 | 18.48 | -0.58% | 23,338 |
| Jul 16, 2025 | 18.80 | 19.00 | 18.80 | 18.86 | 18.59 | 0.05% | 2,600 |
| Jul 15, 2025 | 19.00 | 19.01 | 18.85 | 18.85 | 18.58 | -1.31% | 10,885 |
| Jul 14, 2025 | 18.65 | 19.10 | 18.65 | 19.10 | 18.83 | 1.60% | 3,570 |