Skip to main content
Flagship Communities Real Estate Investment Trust (TSX:MHC.UN)
Canada flag Canada · Delayed Price · Currency is CAD
25.75
-0.07 (-0.27%)
Apr 28, 2026, 3:19 PM EST

TSX:MHC.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9025.9025.7025.7525.7534.82%905
Apr 27, 202619.1019.1019.1019.1019.10-26.03%1
Apr 24, 202626.5026.5025.8225.8225.82-2.01%1,201
Apr 23, 202626.3026.3526.3026.3526.35-0.53%201
Apr 22, 202626.8026.8026.4926.4926.49-1.08%1,500
Apr 21, 202626.6026.9026.6026.7826.780.26%500
Apr 20, 202626.9826.9926.7126.7126.71-1.07%1,100
Apr 17, 202627.0027.0027.0027.0027.001.12%750
Apr 16, 202626.7026.7026.4526.7026.704.17%700
Apr 15, 202626.6026.6025.6325.6325.63-4.44%701
Apr 14, 202626.7526.8226.7526.8226.821.21%201
Apr 13, 202626.7026.7026.5026.5026.50-300
Apr 10, 202626.5727.0126.5026.5026.50-0.34%1,568
Apr 9, 202626.7826.7826.1626.5926.59-1.15%3,802
Apr 8, 202626.8027.1926.8026.9026.900.26%1,088
Apr 7, 202627.0027.3126.6826.8326.830.11%1,900
Apr 6, 202626.8027.8526.8026.8026.80-0.19%17,807
Apr 2, 202626.7527.1226.4326.8526.85-0.56%1,300
Apr 1, 202626.9127.0026.8527.0027.00-4,376
Mar 31, 202626.9827.0026.9827.0027.00-2,875
Mar 30, 202626.7027.0026.6527.0026.922.62%1,501
Mar 27, 202626.5226.7026.3126.3126.24-0.49%702
Mar 26, 202626.1926.4426.1926.4426.371.30%400
Mar 25, 202626.1026.1026.1026.1026.030.38%150
Mar 23, 202626.2626.2626.0026.0025.93-0.38%201
Mar 20, 202626.7026.7026.1026.1026.0333.85%2,028
Mar 19, 202619.4919.5019.4919.5019.45-26.55%200
Mar 18, 202626.5426.6426.5426.5526.481.34%500
Mar 17, 202626.4026.4026.2026.2026.13-1.06%500
Mar 16, 202626.7426.7426.0626.4826.41-1.49%1,834
Mar 13, 202626.8826.8826.8826.8826.80-0.07%100
Mar 12, 202626.9026.9026.9026.9026.82-900
Mar 11, 202626.8226.9026.8126.9026.820.60%2,738
Mar 10, 202626.6926.9926.6926.7426.661.48%12,200
Mar 9, 202626.7026.7026.3526.3526.28-1.97%2,900
Mar 6, 202626.5126.8825.3626.8826.801.40%6,402
Mar 5, 202626.7926.7926.5126.5126.44-1.08%905
Mar 4, 202626.7327.0026.7326.8026.720.11%34,717
Mar 3, 202626.7726.7726.7726.7726.69-25
Mar 2, 202626.8026.8026.3826.7726.69-0.11%3,500
Feb 27, 202626.8026.8026.8026.8026.72-0.22%200
Feb 26, 202626.9026.9026.8626.8626.71-1.58%455
Feb 25, 202627.3727.3727.0027.2927.14-0.04%4,355
Feb 24, 202627.3527.3527.3027.3027.15-1.09%351
Feb 23, 202627.5027.6027.2527.6027.451.10%1,300
Feb 20, 202627.2827.6027.2827.3027.1535.89%700
Feb 19, 202620.0920.0920.0920.0919.980.85%328
Feb 18, 202619.9519.9919.8619.9219.81-26.49%3
Feb 17, 202627.1027.3027.1027.1026.950.37%633
Feb 13, 202627.1127.3827.0027.0026.85-700
Feb 12, 202627.3027.3527.0027.0026.85-500
Feb 10, 202627.1127.1127.0027.0026.85-0.48%601
Feb 9, 202627.1327.1327.1327.1326.98-0.26%100
Feb 6, 202627.2527.4927.2027.2027.05-800
Feb 5, 202627.5027.5027.1127.2027.05-0.80%1,500
Feb 4, 202627.2027.4227.1027.4227.271.56%1,601
Feb 2, 202627.1527.4727.0027.0026.85-3,100
Jan 30, 202626.9627.2526.9627.0026.850.22%1,701
Jan 29, 202627.0027.0026.7126.9426.720.30%5,002
Jan 28, 202627.3027.3026.8626.8626.64-2.61%760
Jan 27, 202627.9528.1027.0027.5827.35-0.61%2,984
Jan 26, 202627.6828.0527.4127.7527.522.21%26,380
Jan 23, 202627.3127.5027.1427.1526.92-1.81%16,500
Jan 22, 202627.6527.6527.6527.6527.420.14%103
Jan 21, 202627.3527.8227.3527.6127.380.95%1,520
Jan 20, 202627.4227.4227.3527.3527.12-0.26%1,100
Jan 19, 202627.6027.6027.4227.4227.19-1.37%1,375
Jan 16, 202627.8527.8527.8027.8027.571.35%21,501
Jan 15, 202627.8327.8327.4327.4327.20-1.51%5,900
Jan 14, 202627.7527.8527.5127.8527.620.14%17,181
Jan 13, 202627.8127.8127.8127.8127.581.46%100
Jan 9, 202627.4827.9927.4127.4127.180.40%7,901
Jan 7, 202627.5527.5527.3027.3027.07-0.76%1,700
Jan 6, 202627.9927.9927.5127.5127.280.77%201
Jan 5, 202625.1228.0025.1227.3027.07-0.76%715
Jan 2, 202628.1028.1127.4727.5127.28-0.69%1,450
Dec 31, 202527.0027.7026.9927.7027.473.36%2,486
Dec 30, 202525.0126.8025.0126.8026.501.52%700
Dec 29, 202526.3026.4026.3026.4026.110.65%500
Dec 24, 202526.6126.6126.2326.2325.94-1.61%1,801
Dec 22, 202527.0027.0026.6626.6626.37-1.26%800
Dec 19, 202526.8027.1126.7027.0026.702.47%600
Dec 18, 202526.2726.3526.2726.3526.060.30%1,101
Dec 17, 202525.5026.2725.5026.2725.983.02%1,100
Dec 16, 202525.0325.5525.0325.5025.220.99%1,500
Dec 15, 202524.8025.2524.8025.2524.971.24%2,406
Dec 12, 202524.9424.9424.9424.9424.661.46%100
Dec 11, 202524.6024.7824.5824.5824.31-0.08%2,000
Dec 10, 202524.8024.8024.6024.6024.33-0.61%1,300
Dec 9, 202524.6824.8524.6524.7524.48-1.82%2,954
Dec 8, 202525.2525.2525.1025.2124.930.84%3,600
Dec 5, 202525.0025.3025.0025.0024.72-1.57%12,800
Dec 4, 202525.3025.4025.3025.4025.120.20%450
Dec 3, 202525.3425.3525.3425.3525.071.44%700
Dec 2, 202525.2025.2024.9924.9924.71-1.38%304
Dec 1, 202525.0025.3425.0025.3425.060.96%500
Nov 28, 202525.2525.2524.8525.1024.82-0.59%4,102
Nov 27, 202525.2525.2525.2525.2524.90-0.20%2,104
Nov 26, 202525.3525.5525.3025.3024.94-0.78%926
Nov 25, 202525.4825.6025.3525.5025.140.95%1,085