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
2022-07-15	7.850	7.850	7.850	7.850	7.850	600
2022-07-14	8.000	8.000	8.000	8.000	8.000	0
2022-07-13	8.000	8.000	8.000	8.000	8.000	0
2022-07-12	8.000	8.000	8.000	8.000	8.000	0
2022-07-11	8.000	8.000	8.000	8.000	8.000	0
2022-07-08	8.000	8.000	8.000	8.000	8.000	0
2022-07-07	8.000	8.000	8.000	8.000	8.000	0
2022-07-06	7.350	8.000	7.010	8.000	8.000	700
2022-07-05	7.790	7.790	7.790	7.790	7.790	0
2022-07-04	7.750	7.790	7.750	7.790	7.790	3,500
2022-06-30	7.750	7.750	7.750	7.750	7.750	0
2022-06-29	7.750	7.750	7.750	7.750	7.750	0
2022-06-28	7.500	7.750	7.500	7.750	7.694	1,100
2022-06-27	8.000	8.000	8.000	8.000	7.942	0
2022-06-24	8.000	8.000	8.000	8.000	7.942	0
2022-06-23	8.000	8.000	8.000	8.000	7.942	0
2022-06-22	8.000	8.000	8.000	8.000	7.942	100
2022-06-21	7.500	7.500	7.500	7.500	7.445	400
2022-06-20	7.720	7.720	7.720	7.720	7.664	0
2022-06-17	7.720	7.720	7.720	7.720	7.664	0
2022-06-16	7.720	7.720	7.720	7.720	7.664	0
2022-06-15	7.720	7.720	7.720	7.720	7.664	0
2022-06-14	7.720	7.720	7.720	7.720	7.664	0
2022-06-13	7.720	7.720	7.720	7.720	7.664	300
2022-06-10	7.710	7.710	7.710	7.710	7.654	0
2022-06-09	7.710	7.710	7.710	7.710	7.654	0
2022-06-08	7.710	7.710	7.710	7.710	7.654	300
2022-06-07	7.980	7.980	7.980	7.980	7.922	0
2022-06-06	7.980	7.980	7.980	7.980	7.922	0
2022-06-03	7.980	7.980	7.980	7.980	7.922	0
2022-06-02	7.980	7.980	7.980	7.980	7.922	0
2022-06-01	7.980	7.980	7.980	7.980	7.922	0
2022-05-31	7.980	7.980	7.980	7.980	7.922	1,500
2022-05-30	7.710	7.710	7.700	7.700	7.644	3,800
2022-05-27	7.700	7.700	7.700	7.700	7.644	3,200
2022-05-26	7.700	7.700	7.700	7.700	7.644	1,100
2022-05-25	7.990	7.990	7.990	7.990	7.932	1,700
2022-05-24	7.710	7.710	7.710	7.710	7.654	2,500
2022-05-20	8.240	8.240	8.240	8.240	8.180	0
2022-05-19	8.240	8.240	8.240	8.240	8.180	200
2022-05-18	7.540	7.540	7.540	7.540	7.485	0
2022-05-17	7.540	7.540	7.540	7.540	7.485	0
2022-05-16	7.540	7.540	7.540	7.540	7.485	100
2022-05-13	7.600	7.600	7.600	7.600	7.545	0
2022-05-12	7.660	7.660	7.600	7.600	7.545	2,900
2022-05-11	7.810	7.810	7.810	7.810	7.753	0
2022-05-10	7.810	7.810	7.810	7.810	7.753	0
2022-05-09	7.810	7.810	7.800	7.810	7.753	10,100
2022-05-06	8.020	8.020	8.010	8.010	7.952	5,100
2022-05-05	8.020	8.020	8.020	8.020	7.962	200
2022-05-04	8.250	8.250	8.250	8.250	8.190	0
2022-05-03	8.250	8.250	8.250	8.250	8.190	700
2022-05-02	8.620	8.620	8.620	8.620	8.557	0
2022-04-29	8.620	8.620	8.620	8.620	8.557	0
2022-04-28	8.620	8.620	8.620	8.620	8.557	0
2022-04-27	8.100	8.630	8.100	8.620	8.557	3,500
2022-04-26	8.000	8.000	8.000	8.000	7.942	800
2022-04-25	8.000	8.000	8.000	8.000	7.942	700
2022-04-22	8.000	8.000	8.000	8.000	7.942	1,100
2022-04-21	8.240	8.240	8.240	8.240	8.180	300

← NewerPage 18 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.