Skip to main content
Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada flag Canada · Delayed Price · Currency is CAD
26.35
-0.53 (-1.97%)
Mar 9, 2026, 2:40 PM EST

TSX:MHC.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5126.8825.3626.8826.881.40%6,402
Mar 5, 202626.7926.7926.5126.5126.51-1.08%905
Mar 4, 202626.7327.0026.7326.8026.800.11%34,717
Mar 3, 202626.7726.7726.7726.7726.77-25
Mar 2, 202626.8026.8026.3826.7726.77-0.11%3,500
Feb 27, 202626.8026.8026.8026.8026.80-0.22%200
Feb 26, 202626.9026.9026.8626.8626.79-1.58%455
Feb 25, 202627.3727.3727.0027.2927.21-0.04%4,355
Feb 24, 202627.3527.3527.3027.3027.22-1.09%351
Feb 23, 202627.5027.6027.2527.6027.521.10%1,300
Feb 20, 202627.2827.6027.2827.3027.2235.89%700
Feb 19, 202620.0920.0920.0920.0920.030.85%328
Feb 18, 202619.9519.9919.8619.9219.86-26.49%3
Feb 17, 202627.1027.3027.1027.1027.020.37%633
Feb 13, 202627.1127.3827.0027.0026.93-700
Feb 12, 202627.3027.3527.0027.0026.93-500
Feb 10, 202627.1127.1127.0027.0026.93-0.48%601
Feb 9, 202627.1327.1327.1327.1327.05-0.26%100
Feb 6, 202627.2527.4927.2027.2027.12-800
Feb 5, 202627.5027.5027.1127.2027.12-0.80%1,500
Feb 4, 202627.2027.4227.1027.4227.341.56%1,601
Feb 2, 202627.1527.4727.0027.0026.93-3,100
Jan 30, 202626.9627.2526.9627.0026.930.22%1,701
Jan 29, 202627.0027.0026.7126.9426.790.30%5,002
Jan 28, 202627.3027.3026.8626.8626.71-2.61%760
Jan 27, 202627.9528.1027.0027.5827.43-0.61%2,984
Jan 26, 202627.6828.0527.4127.7527.602.21%26,380
Jan 23, 202627.3127.5027.1427.1527.00-1.81%16,500
Jan 22, 202627.6527.6527.6527.6527.500.14%103
Jan 21, 202627.3527.8227.3527.6127.460.95%1,520
Jan 20, 202627.4227.4227.3527.3527.20-0.26%1,100
Jan 19, 202627.6027.6027.4227.4227.27-1.37%1,375
Jan 16, 202627.8527.8527.8027.8027.651.35%21,501
Jan 15, 202627.8327.8327.4327.4327.28-1.51%5,900
Jan 14, 202627.7527.8527.5127.8527.700.14%17,181
Jan 13, 202627.8127.8127.8127.8127.661.46%100
Jan 9, 202627.4827.9927.4127.4127.260.40%7,901
Jan 7, 202627.5527.5527.3027.3027.15-0.76%1,700
Jan 6, 202627.9927.9927.5127.5127.360.77%201
Jan 5, 202625.1228.0025.1227.3027.15-0.76%715
Jan 2, 202628.1028.1127.4727.5127.36-0.69%1,450
Dec 31, 202527.0027.7026.9927.7027.553.36%2,486
Dec 30, 202525.0126.8025.0126.8026.581.52%700
Dec 29, 202526.3026.4026.3026.4026.180.65%500
Dec 24, 202526.6126.6126.2326.2326.01-1.61%1,801
Dec 22, 202527.0027.0026.6626.6626.44-1.26%800
Dec 19, 202526.8027.1126.7027.0026.782.47%600
Dec 18, 202526.2726.3526.2726.3526.130.30%1,101
Dec 17, 202525.5026.2725.5026.2726.053.02%1,100
Dec 16, 202525.0325.5525.0325.5025.290.99%1,500
Dec 15, 202524.8025.2524.8025.2525.041.24%2,406
Dec 12, 202524.9424.9424.9424.9424.731.46%100
Dec 11, 202524.6024.7824.5824.5824.38-0.08%2,000
Dec 10, 202524.8024.8024.6024.6024.40-0.61%1,300
Dec 9, 202524.6824.8524.6524.7524.55-1.82%2,954
Dec 8, 202525.2525.2525.1025.2125.000.84%3,600
Dec 5, 202525.0025.3025.0025.0024.79-1.57%12,800
Dec 4, 202525.3025.4025.3025.4025.190.20%450
Dec 3, 202525.3425.3525.3425.3525.141.44%700
Dec 2, 202525.2025.2024.9924.9924.78-1.38%304
Dec 1, 202525.0025.3425.0025.3425.130.96%500
Nov 28, 202525.2525.2524.8525.1024.89-0.59%4,102
Nov 27, 202525.2525.2525.2525.2524.97-0.20%2,104
Nov 26, 202525.3525.5525.3025.3025.01-0.78%926
Nov 25, 202525.4825.6025.3525.5025.210.95%1,085
Nov 24, 202525.3525.3525.2625.2624.98-0.94%864
Nov 20, 202525.6525.6525.5025.5025.210.12%700
Nov 19, 202525.6525.6925.4725.4725.180.08%1,280
Nov 18, 202525.6025.7525.4525.4525.16-0.55%2,400
Nov 17, 202525.9925.9925.4425.5925.30-1.24%4,502
Nov 14, 202525.6925.9125.6925.9125.621.41%325
Nov 13, 202525.5725.6025.3025.5525.260.99%3,095
Nov 12, 202525.5025.5025.3025.3025.01-0.78%800
Nov 11, 202525.5025.5025.5025.5025.210.59%100
Nov 10, 202525.4025.4025.3525.3525.06-1.25%1,429
Nov 7, 202525.6725.6725.6725.6725.38-0.35%103
Nov 6, 202525.7725.7725.6025.7625.471.42%403
Nov 5, 202525.7025.7025.4025.4025.11-0.16%406
Nov 4, 202526.0526.0525.4425.4425.15-1.40%520
Nov 3, 202525.9025.9325.8025.8025.510.12%400
Oct 31, 202525.7725.7725.7725.7725.48-0.81%100
Oct 30, 202526.2026.3025.8025.9825.610.12%10,400
Oct 29, 202525.6526.0125.6525.9525.581.17%17,900
Oct 28, 202525.8025.8025.6525.6525.290.20%1,801
Oct 27, 202525.7525.9925.6025.6025.24-0.58%1,100
Oct 24, 202525.7525.7525.7525.7525.380.98%325
Oct 23, 202525.7425.7525.5025.5025.14-1.92%1,814
Oct 22, 202525.7126.0025.4926.0025.632.36%7,500
Oct 21, 202525.6025.6925.2525.4025.04-0.78%22,050
Oct 20, 202525.7025.7225.6025.6025.24-600
Oct 17, 202525.7526.0525.6025.6025.24-0.58%8,352
Oct 16, 202525.7525.7525.7525.7525.38-0.62%137
Oct 15, 202525.7025.9525.7025.9125.54-1.03%2,540
Oct 14, 202526.2526.2526.1826.1825.810.11%283
Oct 10, 202526.5026.6326.0026.1525.78-0.34%1,000
Oct 9, 202526.5026.5526.2426.2425.87-0.04%10,459
Oct 7, 202526.4026.4026.2526.2525.88-802
Oct 6, 202526.2026.2526.2026.2525.88-806
Oct 3, 202526.2526.2526.2526.2525.880.92%1,700
Oct 2, 202526.2026.2026.0026.0125.64-2.07%19,800