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
2022-10-12	5.200	5.200	5.200	5.200	5.200	0
2022-10-11	5.200	5.200	5.200	5.200	5.200	0
2022-10-07	5.200	5.200	5.200	5.200	5.200	0
2022-10-06	5.200	5.200	5.200	5.200	5.200	0
2022-10-05	5.200	5.200	5.200	5.200	5.200	0
2022-10-04	5.200	5.200	5.200	5.200	5.200	0
2022-10-03	5.750	5.750	5.200	5.200	5.200	1,500
2022-09-30	5.450	5.450	5.450	5.450	5.450	500
2022-09-29	5.510	5.510	5.510	5.510	5.510	100
2022-09-28	5.750	5.750	5.650	5.650	5.650	2,300
2022-09-27	5.800	5.800	5.800	5.800	5.800	0
2022-09-26	5.800	5.800	5.800	5.800	5.800	0
2022-09-23	5.970	5.970	5.800	5.800	5.800	1,400
2022-09-22	5.960	5.960	5.960	5.960	5.960	0
2022-09-21	5.960	5.960	5.960	5.960	5.960	0
2022-09-20	5.960	5.960	5.960	5.960	5.960	400
2022-09-19	5.990	5.990	5.990	5.990	5.990	0
2022-09-16	5.990	5.990	5.990	5.990	5.990	0
2022-09-15	5.990	5.990	5.990	5.990	5.990	0
2022-09-14	5.990	5.990	5.990	5.990	5.990	0
2022-09-13	5.990	5.990	5.990	5.990	5.990	0
2022-09-12	5.990	5.990	5.990	5.990	5.990	0
2022-09-09	5.990	5.990	5.990	5.990	5.990	0
2022-09-08	5.990	5.990	5.990	5.990	5.990	0
2022-09-07	5.990	5.990	5.990	5.990	5.990	0
2022-09-06	5.990	5.990	5.990	5.990	5.990	0
2022-09-02	5.990	5.990	5.990	5.990	5.990	4,000
2022-09-01	5.950	5.950	5.950	5.950	5.950	0
2022-08-31	5.950	5.950	5.950	5.950	5.950	400
2022-08-30	6.500	6.500	6.500	6.500	6.500	3,000
2022-08-29	6.110	6.110	6.110	6.110	6.110	0
2022-08-26	6.110	6.110	6.110	6.110	6.110	400
2022-08-25	6.160	6.160	6.100	6.100	6.100	5,300
2022-08-24	6.250	6.250	6.100	6.100	6.100	1,600
2022-08-23	6.260	6.790	6.250	6.790	6.790	900
2022-08-22	6.310	6.310	6.310	6.310	6.310	500
2022-08-19	6.600	6.600	6.600	6.600	6.600	0
2022-08-18	6.600	6.600	6.600	6.600	6.600	0
2022-08-17	6.600	6.600	6.600	6.600	6.600	0
2022-08-16	6.600	6.600	6.600	6.600	6.600	0
2022-08-15	6.600	6.600	6.600	6.600	6.600	0
2022-08-12	6.600	6.600	6.600	6.600	6.600	300
2022-08-11	6.550	6.550	6.550	6.550	6.550	0
2022-08-10	6.550	6.550	6.550	6.550	6.550	0
2022-08-09	6.550	6.550	6.550	6.550	6.550	0
2022-08-08	6.570	6.570	6.550	6.550	6.550	2,100
2022-08-05	7.000	7.000	7.000	7.000	7.000	0
2022-08-04	7.000	7.000	7.000	7.000	7.000	0
2022-08-03	7.000	7.000	7.000	7.000	7.000	0
2022-08-02	7.000	7.000	7.000	7.000	7.000	1,800
2022-07-29	7.000	7.000	7.000	7.000	7.000	0
2022-07-28	7.000	7.000	7.000	7.000	7.000	1,700
2022-07-27	7.250	7.250	7.250	7.250	7.250	500
2022-07-26	7.000	7.000	7.000	7.000	7.000	1,500
2022-07-25	6.750	6.750	6.750	6.750	6.750	0
2022-07-22	6.750	6.750	6.750	6.750	6.750	0
2022-07-21	6.750	6.750	6.750	6.750	6.750	0
2022-07-20	6.650	7.000	6.500	6.750	6.750	15,500
2022-07-19	7.000	7.000	7.000	7.000	7.000	3,000
2022-07-18	7.850	7.850	7.850	7.850	7.850	200

← NewerPage 17 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.