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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Flagship Communities Real Estate Investment Trust (MHC.UN)

20.89

0.37

(1.80%)

Closed April 26 4:12PM

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
1714167600	20.52	0	0.00	20.52	20.52	20.52	0
1714081200	20.52	-0.13	-0.63	20.66	20.66	20.5	1250
1713994800	20.65	0.13	0.63	20.7	20.73	20.61	5700
1713908400	20.52	-0.19	-0.92	20.52	20.52	20.52	400
1713822000	20.71	-0.09	-0.43	20.8	20.8	20.71	700
1713562800	20.8	0.03	0.14	20.8	20.8	20.8	2204
1713476400	20.77	-1.33	-6.02	21.06	21.06	20.75	2960
1713390000	22.1	0	0.00	22.1	22.1	22.1	0
1713303600	22.1	-0.09	-0.41	22.22	22.22	22.1	1200
1713217200	22.19	-0.21	-0.94	22.41	22.41	22.15	2000
1712958000	22.4	0.15	0.67	22.4	22.4	22.4	100
1712871600	22.25	-0.26	-1.16	22.45	22.45	22.25	1800
1712785200	22.51	0.31	1.40	22.3	22.51	22.3	600
1712698800	22.2	0.5	2.30	22.01	22.2	22.01	500
1712612400	21.7	-0.89	-3.94	22.5	22.5	21.7	1400
1712353200	22.59	-0.16	-0.70	22.7	22.7	22.59	200
1712266800	22.75	-0.25	-1.09	22.87	22.87	22.75	900
1712180400	23	-0.2	-0.86	23	23.33	23	600
1712094000	23.2	-0.14	-0.60	23.4	23.4	23.2	700
1712007600	23.34	0	0.00	23.34	23.34	23.34	0
1711662000	23.34	0.34	1.48	23.1	23.34	23.1	1400
1711575600	23	0.15	0.66	22.85	23	22.85	800
1711489200	22.85	0.4	1.78	22.65	22.85	22.65	800
1711402800	22.45	0.35	1.58	22.19	22.45	22.15	2826
1711143600	22.1	0.21	0.96	21.9	22.1	21.9	1900
1711057200	21.89	-0.11	-0.50	22.09	22.09	21.8	1400
1710970800	22	-0.14	-0.63	22	22	22	600
1710884400	22.14	0.64	2.98	21.95	22.14	21.95	1600
1710798000	21.5	-0.29	-1.33	21.5	21.5	21.5	100
1710538800	21.79	0.69	3.27	21.79	21.79	21.79	300
1710452400	21.1	0	0.00	21.1	21.1	21.1	0
1710366000	21.1	0.05	0.24	21.1	21.1	21.1	100
1710279600	21.05	-0.44	-2.05	21.05	21.2	21.05	1600
1710193200	21.49	0.29	1.37	21.2	21.49	21.2	300
1709937600	21.2	0	0.00	21.2	21.2	21.2	0
1709851200	21.2	0	0.00	21.02	21.2	21.02	200
1709764800	21.2	-0.2	-0.93	21.2	21.2	21.2	300
1709678400	21.4	0	0.00	21.4	21.4	21.4	818
1709592000	21.4	0.75	3.63	21.55	21.55	21.4	280
1709332800	20.65	-1.1	-5.06	20.65	20.65	20.65	425
1709246400	21.75	1	4.82	21.95	21.95	21.75	1400
1709160000	20.75	0	0.00	20.75	20.75	20.75	71
1709073600	20.75	0	0.00	20.75	20.75	20.75	200
1708987200	20.75	0	0.00	20.75	20.75	20.75	0
1708728000	20.75	0	0.00	20.75	20.75	20.75	0
1708641600	20.75	0	0.00	20.75	20.75	20.75	0
1708555200	20.75	-0.02	-0.10	20.75	20.75	20.75	600
1708468800	20.77	-1.32	-5.98	21.2	21.2	20.73	2000
1708123200	22.09	0	0.00	22.09	22.09	22.09	0
1708036800	22.09	0.77	3.61	21.79	22.09	21.79	200
1707950400	21.32	-0.58	-2.65	21.32	21.32	21.32	225
1707864000	21.9	0.09	0.41	21.88	21.9	21.88	200
1707777600	21.81	-0.34	-1.53	21.75	21.81	21.75	600
1707518400	22.15	0	0.00	22.15	22.15	22.15	0
1707432000	22.15	-0.07	-0.32	22.15	22.15	22.15	100
1707345600	22.22	0	0.00	22.22	22.22	22.22	0
1707259200	22.22	-0.03	-0.13	22.22	22.22	22.22	100
1707172800	22.25	0	0.00	22.25	22.25	22.25	0
1706913600	22.25	0.19	0.86	22.25	22.25	22.25	1500
1706827200	22.06	0	0.00	22.06	22.06	22.06	0
1706740800	22.06	0.81	3.81	22.05	22.06	22.05	700
1706654400	21.25	0	0.00	21.25	21.25	21.25	0
1706568000	21.25	-0.5	-2.30	21.25	21.25	21.25	200

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