Skip to main content
Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada flag Canada · Delayed Price · Currency is CAD
25.00
-0.40 (-1.57%)
At close: Dec 5, 2025

TSX:MHC.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.3025.4025.3025.4025.400.20%450
Dec 3, 202525.3425.3525.3425.3525.351.44%700
Dec 2, 202525.2025.2024.9924.9924.99-1.38%304
Dec 1, 202525.0025.3425.0025.3425.340.96%500
Nov 28, 202525.2525.2524.8525.1025.10-0.59%4,102
Nov 27, 202525.2525.2525.2525.2525.17-0.20%2,104
Nov 26, 202525.3525.5525.3025.3025.22-0.78%926
Nov 25, 202525.4825.6025.3525.5025.420.95%1,085
Nov 24, 202525.3525.3525.2625.2625.18-0.94%864
Nov 20, 202525.6525.6525.5025.5025.420.12%700
Nov 19, 202525.6525.6925.4725.4725.390.08%1,280
Nov 18, 202525.6025.7525.4525.4525.37-0.55%2,400
Nov 17, 202525.9925.9925.4425.5925.51-1.24%4,502
Nov 14, 202525.6925.9125.6925.9125.831.41%325
Nov 13, 202525.5725.6025.3025.5525.470.99%3,095
Nov 12, 202525.5025.5025.3025.3025.22-0.78%800
Nov 11, 202525.5025.5025.5025.5025.420.59%100
Nov 10, 202525.4025.4025.3525.3525.27-1.25%1,429
Nov 7, 202525.6725.6725.6725.6725.59-0.35%103
Nov 6, 202525.7725.7725.6025.7625.681.42%403
Nov 5, 202525.7025.7025.4025.4025.32-0.16%406
Nov 4, 202526.0526.0525.4425.4425.36-1.40%520
Nov 3, 202525.9025.9325.8025.8025.720.12%400
Oct 31, 202525.7725.7725.7725.7725.69-0.81%100
Oct 30, 202526.2026.3025.8025.9825.830.12%10,400
Oct 29, 202525.6526.0125.6525.9525.801.17%17,900
Oct 28, 202525.8025.8025.6525.6525.500.20%1,801
Oct 27, 202525.7525.9925.6025.6025.45-0.58%1,100
Oct 24, 202525.7525.7525.7525.7525.600.98%325
Oct 23, 202525.7425.7525.5025.5025.35-1.92%1,814
Oct 22, 202525.7126.0025.4926.0025.852.36%7,500
Oct 21, 202525.6025.6925.2525.4025.25-0.78%22,050
Oct 20, 202525.7025.7225.6025.6025.45-600
Oct 17, 202525.7526.0525.6025.6025.45-0.58%8,352
Oct 16, 202525.7525.7525.7525.7525.60-0.62%137
Oct 15, 202525.7025.9525.7025.9125.76-1.03%2,540
Oct 14, 202526.2526.2526.1826.1826.020.11%283
Oct 10, 202526.5026.6326.0026.1525.99-0.34%1,000
Oct 9, 202526.5026.5526.2426.2426.08-0.04%10,459
Oct 7, 202526.4026.4026.2526.2526.09-802
Oct 6, 202526.2026.2526.2026.2526.09-806
Oct 3, 202526.2526.2526.2526.2526.090.92%1,700
Oct 2, 202526.2026.2026.0026.0125.86-2.07%19,800
Oct 1, 202526.5527.1826.5526.5626.400.99%500
Sep 30, 202526.0026.3026.0026.3026.141.54%650
Sep 29, 202526.1426.4025.9025.9025.75-4,400
Sep 26, 202526.2526.2525.9025.9025.67-0.77%2,801
Sep 25, 202526.1726.3026.1026.1025.87-0.95%1,500
Sep 24, 202526.4226.4225.8626.3526.12-0.19%1,821
Sep 23, 202526.3926.4026.3026.4026.171.11%400
Sep 22, 202526.5026.5226.1126.1125.88-2.03%4,000
Sep 19, 202526.6426.7726.5526.6526.42-0.22%1,505
Sep 18, 202526.7126.7126.7126.7126.480.04%601
Sep 17, 202526.4826.7026.4826.7026.470.83%650
Sep 16, 202526.4526.4826.4526.4826.25-0.30%916
Sep 15, 202526.7527.0126.5626.5626.33-1.88%1,702
Sep 12, 202526.4027.2326.4027.0726.832.15%2,196
Sep 11, 202526.7226.9226.4826.5026.27-0.75%1,601
Sep 10, 202526.8626.8626.3526.7026.470.75%1,896
Sep 9, 202526.0026.5026.0026.5026.271.92%1,800
Sep 8, 202525.9726.0025.8426.0025.770.97%4,055
Sep 5, 202525.3025.7525.3025.7525.531.94%1,200
Sep 4, 202525.1625.2625.1525.2625.040.40%800
Sep 3, 202525.1525.2925.1525.1624.940.28%2,300
Sep 2, 202525.1325.1324.8125.0924.871.37%8,510
Aug 29, 202524.8024.8024.5624.7524.53-0.60%4,453
Aug 27, 202524.9024.9024.9024.9024.61-501
Aug 26, 202525.1525.2824.8524.9024.61-0.40%3,100
Aug 25, 202524.8025.2524.8025.0024.71-0.04%14,925
Aug 22, 202525.0525.2025.0125.0124.720.44%1,200
Aug 21, 202525.0025.0124.9024.9024.61-5,400
Aug 20, 202525.0025.1024.9024.9024.61-0.40%5,342
Aug 19, 202525.0025.1325.0025.0024.710.40%21,500
Aug 18, 202525.0025.0024.9024.9024.61-0.60%346
Aug 15, 202525.0525.0525.0525.0524.76-0.79%1,501
Aug 14, 202525.2525.3025.2525.2524.96-0.98%3,980
Aug 13, 202525.3925.5125.3925.5025.210.99%1,200
Aug 12, 202525.0125.3025.0025.2524.961.00%800
Aug 11, 202525.0225.0225.0025.0024.71-19,152
Aug 7, 202524.8025.0124.8025.0024.712.04%2,310
Aug 6, 202523.8025.2923.8024.5024.222.51%8,140
Aug 5, 202524.5024.8123.9023.9023.62-2.45%5,700
Aug 1, 202524.9524.9524.3924.5024.22-2.00%1,353
Jul 31, 202525.0025.0025.0025.0024.711.05%100
Jul 30, 202525.0025.0024.7424.7424.38-1.04%2,500
Jul 29, 202524.8025.0124.8025.0024.640.81%9,000
Jul 28, 202524.6024.8024.6024.8024.440.77%46,003
Jul 25, 202524.8025.0024.6024.6124.26-1.56%6,500
Jul 24, 202525.1025.1025.0025.0024.64-1.96%1,100
Jul 23, 202525.4525.5024.6025.5025.13-902
Jul 22, 202525.5025.5025.5025.5025.13-201
Jul 21, 202525.7525.7525.5025.5025.13-1.92%203
Jul 18, 202526.0526.0526.0026.0025.63-1,099
Jul 17, 202526.0026.0026.0026.0025.63-100
Jul 15, 202526.0026.0026.0026.0025.63-270
Jul 14, 202525.6026.0025.6026.0025.631.01%2,602
Jul 11, 202525.7425.7425.7425.7425.370.55%100
Jul 10, 202525.6025.6025.6025.6025.230.39%401
Jul 9, 202525.2025.5025.0025.5025.130.39%3,600
Jul 8, 202525.4025.4025.4025.4025.030.04%129