Firm Capital Apartment Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.780	5.000	4.780	5.000	5.000	3,300
2023-06-28	4.500	4.500	4.500	4.500	4.500	1,100
2023-06-27	4.500	4.500	4.500	4.500	4.500	0
2023-06-26	4.500	4.500	4.500	4.500	4.500	0
2023-06-23	4.500	4.500	4.500	4.500	4.500	800
2023-06-22	4.500	4.500	4.500	4.500	4.500	0
2023-06-21	4.500	4.500	4.500	4.500	4.500	0
2023-06-20	4.500	4.500	4.500	4.500	4.500	0
2023-06-19	4.500	4.500	4.500	4.500	4.500	0
2023-06-16	4.500	4.500	4.500	4.500	4.500	0
2023-06-15	4.500	4.500	4.500	4.500	4.500	0
2023-06-14	4.500	4.500	4.500	4.500	4.500	0
2023-06-13	4.490	4.500	4.490	4.500	4.500	1,800
2023-06-12	4.100	4.100	4.100	4.100	4.100	0
2023-06-09	4.100	4.100	4.100	4.100	4.100	0
2023-06-08	4.100	4.100	4.100	4.100	4.100	0
2023-06-07	4.100	4.100	4.100	4.100	4.100	0
2023-06-06	4.100	4.100	4.100	4.100	4.100	0
2023-06-05	4.100	4.100	4.100	4.100	4.100	0
2023-06-02	4.100	4.100	4.100	4.100	4.100	0
2023-06-01	4.100	4.100	4.100	4.100	4.100	0
2023-05-31	4.100	4.100	4.100	4.100	4.100	0
2023-05-30	4.460	4.460	4.100	4.100	4.100	14,600
2023-05-29	4.450	4.450	4.450	4.450	4.450	0
2023-05-26	4.450	4.450	4.450	4.450	4.450	0
2023-05-25	4.450	4.450	4.450	4.450	4.450	0
2023-05-24	4.450	4.450	4.450	4.450	4.450	0
2023-05-23	4.450	4.450	4.450	4.450	4.450	0
2023-05-19	4.450	4.450	4.450	4.450	4.450	0
2023-05-18	4.450	4.450	4.450	4.450	4.450	0
2023-05-17	4.450	4.450	4.450	4.450	4.450	0
2023-05-16	4.460	4.460	4.450	4.450	4.450	1,000
2023-05-15	4.450	4.450	4.450	4.450	4.450	0
2023-05-12	4.450	4.450	4.450	4.450	4.450	0
2023-05-11	4.450	4.450	4.450	4.450	4.450	0
2023-05-10	4.450	4.450	4.450	4.450	4.450	0
2023-05-09	4.450	4.450	4.450	4.450	4.450	0
2023-05-08	4.450	4.450	4.450	4.450	4.450	0
2023-05-05	4.550	4.550	4.450	4.450	4.450	2,000
2023-05-04	4.510	4.510	4.510	4.510	4.510	0
2023-05-03	4.800	4.800	4.510	4.510	4.510	2,200
2023-05-02	4.800	4.800	4.800	4.800	4.800	0
2023-05-01	4.800	4.800	4.800	4.800	4.800	0
2023-04-28	4.800	4.800	4.800	4.800	4.800	0
2023-04-27	4.850	4.850	4.760	4.800	4.800	1,900
2023-04-26	4.900	4.900	4.860	4.860	4.860	3,000
2023-04-25	4.710	4.710	4.710	4.710	4.710	0
2023-04-24	4.710	4.710	4.710	4.710	4.710	100
2023-04-21	4.700	4.700	4.700	4.700	4.700	0
2023-04-20	4.710	4.710	4.700	4.700	4.700	700
2023-04-19	4.700	4.700	4.700	4.700	4.700	200
2023-04-18	4.860	4.860	4.860	4.860	4.860	100
2023-04-17	4.900	4.900	4.900	4.900	4.900	0
2023-04-14	4.850	4.900	4.800	4.900	4.900	3,900
2023-04-13	5.000	5.000	4.890	4.900	4.900	2,600
2023-04-12	5.030	5.030	4.900	4.900	4.900	6,000
2023-04-11	5.010	5.010	5.010	5.010	5.010	100
2023-04-10	5.020	5.020	5.020	5.020	5.020	0
2023-04-06	5.020	5.020	5.020	5.020	5.020	0
2023-04-05	5.020	5.020	5.020	5.020	5.020	0

← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0558 CAD
2022-03-30	0.0522 CAD
2021-12-30	0.0529 CAD
2021-09-28	0.0522 CAD
2021-06-29	0.0515 CAD
2021-03-30	0.0522 CAD
2020-12-30	0.0536 CAD
2020-09-29	0.0558 CAD
2020-06-29	0.0572 CAD
2020-03-30	0.0586 CAD
2019-12-30	0.0543 CAD
2019-09-27	0.0551 CAD
2019-06-27	0.0543 CAD
2019-03-28	0.0558 CAD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.