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
2023-04-04	5.020	5.020	5.020	5.020	5.020	0
2023-04-03	5.020	5.020	5.020	5.020	5.020	100
2023-03-31	5.250	5.250	5.250	5.250	5.250	0
2023-03-30	5.250	5.250	5.250	5.250	5.250	0
2023-03-29	5.250	5.250	5.250	5.250	5.250	0
2023-03-28	5.250	5.250	5.250	5.250	5.250	0
2023-03-27	5.250	5.250	5.250	5.250	5.250	0
2023-03-24	5.250	5.250	5.250	5.250	5.250	0
2023-03-23	5.250	5.250	5.250	5.250	5.250	0
2023-03-22	5.250	5.250	5.250	5.250	5.250	900
2023-03-21	5.250	5.250	5.250	5.250	5.250	0
2023-03-20	5.250	5.250	5.250	5.250	5.250	0
2023-03-17	5.260	5.260	5.250	5.250	5.250	1,700
2023-03-16	5.500	5.500	5.500	5.500	5.500	5,300
2023-03-15	5.950	5.950	5.950	5.950	5.950	0
2023-03-14	5.950	5.950	5.950	5.950	5.950	2,000
2023-03-13	5.940	5.940	5.940	5.940	5.940	0
2023-03-10	5.940	5.940	5.940	5.940	5.940	0
2023-03-09	5.900	5.940	5.900	5.940	5.940	300
2023-03-08	5.930	5.940	5.930	5.940	5.940	800
2023-03-07	5.760	5.900	5.760	5.900	5.900	600
2023-03-06	5.500	5.500	5.400	5.490	5.490	1,200
2023-03-03	5.440	5.480	5.440	5.480	5.480	700
2023-03-02	5.250	5.250	5.250	5.250	5.250	0
2023-03-01	5.250	5.250	5.250	5.250	5.250	0
2023-02-28	5.250	5.250	5.250	5.250	5.250	0
2023-02-27	5.250	5.250	5.250	5.250	5.250	0
2023-02-24	5.110	5.250	5.100	5.250	5.250	4,000
2023-02-23	5.030	5.030	5.000	5.000	5.000	1,000
2023-02-22	5.240	5.240	5.240	5.240	5.240	0
2023-02-21	5.240	5.240	5.240	5.240	5.240	1,000
2023-02-17	5.180	5.180	5.180	5.180	5.180	500
2023-02-16	4.960	4.960	4.960	4.960	4.960	0
2023-02-15	5.000	5.000	4.960	4.960	4.960	2,000
2023-02-14	5.230	5.230	5.230	5.230	5.230	0
2023-02-13	5.230	5.230	5.230	5.230	5.230	0
2023-02-10	5.230	5.230	5.230	5.230	5.230	0
2023-02-09	5.230	5.230	5.230	5.230	5.230	100
2023-02-08	5.100	5.100	5.100	5.100	5.100	700
2023-02-07	4.800	4.800	4.800	4.800	4.800	0
2023-02-06	4.800	4.800	4.800	4.800	4.800	0
2023-02-03	4.800	4.800	4.800	4.800	4.800	0
2023-02-02	4.800	4.800	4.800	4.800	4.800	0
2023-02-01	4.800	4.800	4.800	4.800	4.800	0
2023-01-31	4.800	4.800	4.800	4.800	4.800	0
2023-01-30	4.800	4.800	4.800	4.800	4.800	0
2023-01-27	4.800	4.800	4.800	4.800	4.800	0
2023-01-26	4.800	4.800	4.800	4.800	4.800	0
2023-01-25	4.800	4.800	4.800	4.800	4.800	0
2023-01-24	4.810	4.810	4.800	4.800	4.800	800
2023-01-23	4.700	4.700	4.700	4.700	4.700	0
2023-01-20	4.700	4.700	4.700	4.700	4.700	0
2023-01-19	4.700	4.700	4.700	4.700	4.700	0
2023-01-18	4.700	4.700	4.700	4.700	4.700	0
2023-01-17	4.700	4.700	4.700	4.700	4.700	0
2023-01-16	4.700	4.700	4.700	4.700	4.700	0
2023-01-13	4.700	4.700	4.700	4.700	4.700	0
2023-01-12	4.700	4.700	4.700	4.700	4.700	0
2023-01-11	4.700	4.700	4.700	4.700	4.700	1,000
2023-01-10	4.700	4.700	4.690	4.690	4.690	1,500

← NewerPage 15 of 21 · 1,205 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.