Flagship Communities Real Estate Investment Trust Historical Data - MHC.U | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Flagship Communities Real Estate Investment Trust (MHC.U)
Flagship Communities Real Estate Investment Trust (MHC.U) Historical

Flagship Communities Real Estate Investment Trust (MHC.U)

14.95

0.00

( 0.00% )

Updated: 09:30:01

Delayed by 15 minutes

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
1713994800	14.95	-0.1	-0.66	15.08	15.08	14.95	81410
1713908400	15.05	-0.01	-0.07	15.08	15.17	15.05	37100
1713822000	15.06	-0.13	-0.86	15.09	15.17	15.05	78271
1713562800	15.19	-0.01	-0.07	15.18	15.19	15.05	36509
1713476400	15.2	-0.81	-5.06	15.15	15.25	15.05	146729
1713390000	16.01	0.06	0.38	16	16.1	16	2281
1713303600	15.95	-0.07	-0.44	16.01	16.1	15.95	1900
1713217200	16.02	-0.19	-1.17	16.3	16.3	16	2838
1712958000	16.21	0.01	0.06	16.399999	16.399999	16.21	2951
1712871600	16.2	-0.1	-0.61	16.489999	16.5	16.2	1324
1712785200	16.3	-0.35	-2.10	16.25	16.45	16.25	1532
1712698800	16.649999	0.65	4.06	15.97	16.649999	15.97	3771
1712612400	16	-0.55	-3.32	16.41	16.5	15.97	6300
1712353200	16.55	-0.15	-0.90	16.85	16.85	16.55	3447
1712266800	16.7	-0.09	-0.54	16.85	16.9	16.7	4017
1712180400	16.79	-0.16	-0.94	17.17	17.3	16.79	11997
1712094000	16.95	-0.3	-1.74	17.29	17.29	16.95	4816
1712007600	17.25	0.03	0.17	17.245	17.25	17.245	100
1711662000	17.22	0.22	1.29	17.2	17.3	17.13	2471
1711575600	17	0.23	1.37	16.81	17	16.81	6044
1711489200	16.77	0.17	1.02	16.6	16.85	16.6	25012
1711402800	16.6	0.33	2.03	16.149999	16.6	16.149999	41842
1711143600	16.27	0.22	1.37	16.14	16.27	16.14	3950
1711057200	16.05	-0.15	-0.93	16.29	16.3	16.05	321559
1710970800	16.2	0.03	0.19	16.25	16.3	16.2	1400
1710884400	16.17	0.11	0.68	16.25	16.25	16.1	510
1710798000	16.059999	0.02	0.12	15.87	16.059999	15.87	5232
1710538800	16.04	0.37	2.36	15.67	16.04	15.67	3798
1710452400	15.67	-0.33	-2.06	15.75	16.2	15.66	4171
1710366000	16	0.44	2.83	15.75	16	15.75	653
1710279600	15.56	-0.05	-0.32	15.8	15.8	15.56	6690
1710193200	15.61	-0.04	-0.26	15.79	15.79	15.6	1274
1709937600	15.65	-0.05	-0.32	15.88	15.88	15.65	978
1709851200	15.7	0.18	1.16	15.55	15.7	15.55	2434
1709764800	15.52	-0.03	-0.19	15.55	15.68	15.5	1307
1709678400	15.55	0.04	0.26	15.73	15.85	15.55	1642
1709592000	15.51	-0.09	-0.58	15.7	15.77	15.51	2550
1709332800	15.6	-0.22	-1.39	15.61	15.91	15.6	3811
1709246400	15.82	-0.08	-0.50	16	16.05	15.82	15535
1709160000	15.9	0.5	3.25	15.56	15.9	15.45	71700
1709073600	15.4	-0.05	-0.32	15.75	15.85	15.4	3243
1708987200	15.45	0.06	0.39	15.7	15.7	15.45	858
1708728000	15.39	0.14	0.92	15.975	15.975	15.29	18078
1708641600	15.25	-0.05	-0.33	16	16	15.25	2084
1708555200	15.3	-0.15	-0.97	15.45	15.5	15.27	6300
1708468800	15.45	-0.57	-3.56	15.8	15.8	15.3	20544
1708123200	16.02	-0.63	-3.78	16.05	16.05	15.9	1303
1708036800	16.649999	0.45	2.78	16.1	16.649999	16	3768
1707950400	16.2	0.12	0.75	16.2	16.2	16.2	620
1707864000	16.079999	-0.11	-0.68	16.14	16.18	16.079999	4700
1707777600	16.19	0.08	0.50	16.19	16.2	16.19	3044
1707518400	16.11	-0.14	-0.86	16.079999	16.149999	16.079999	2963
1707432000	16.25	-0.2	-1.22	16.25	16.329999	16.25	1645
1707345600	16.45	0	0.00	16.45	16.45	16.45	0
1707259200	16.45	0	0.00	16.45	16.45	16.45	0
1707172800	16.45	-0.05	-0.30	16.45	16.45	16.45	600
1706913600	16.5	0.36	2.23	16.1	16.5	16.1	1000
1706827200	16.14	-0.03	-0.19	16.149999	16.149999	16.05	2174
1706740800	16.17	-0.23	-1.40	16.45	16.45	16.17	3649
1706654400	16.399999	-0.33	-1.97	16.27	16.51	16	2718
1706568000	16.73	0.78	4.89	16.059999	16.73	15.78	2070
1706308800	15.95	-0.05	-0.31	16	16	15.95	30637
1706222400	16	0.35	2.24	16	16	15.79	6877

Flagship Communities Rea...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions