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
2022-04-20	7.860	7.900	7.850	7.860	7.803	3,800
2022-04-19	8.240	8.240	8.240	8.240	8.180	0
2022-04-18	8.240	8.240	8.240	8.240	8.180	500
2022-04-14	8.000	8.000	7.940	7.940	7.882	6,800
2022-04-13	7.940	7.940	7.940	7.940	7.882	0
2022-04-12	8.010	8.010	7.940	7.940	7.882	6,300
2022-04-11	8.200	8.200	8.200	8.200	8.140	0
2022-04-08	8.200	8.200	8.200	8.200	8.140	0
2022-04-07	8.010	8.200	8.010	8.200	8.140	8,000
2022-04-06	8.240	8.250	8.240	8.250	8.190	2,600
2022-04-05	8.250	8.250	8.250	8.250	8.190	0
2022-04-04	8.250	8.250	8.250	8.250	8.190	0
2022-04-01	8.250	8.250	8.250	8.250	8.190	0
2022-03-31	8.250	8.250	8.250	8.250	8.190	500
2022-03-30	8.000	8.000	8.000	8.000	7.942	0
2022-03-29	8.100	8.100	8.000	8.000	7.889	1,000
2022-03-28	8.080	8.080	8.070	8.070	7.958	700
2022-03-25	8.060	8.060	8.060	8.060	7.948	0
2022-03-24	8.060	8.060	8.060	8.060	7.948	0
2022-03-23	8.060	8.060	8.060	8.060	7.948	0
2022-03-22	8.060	8.060	8.060	8.060	7.948	200
2022-03-21	8.060	8.060	8.030	8.030	7.919	6,000
2022-03-18	8.690	8.700	8.690	8.700	8.579	2,300
2022-03-17	8.030	8.030	8.030	8.030	7.919	100
2022-03-16	8.710	8.710	8.710	8.710	8.589	0
2022-03-15	8.700	8.710	8.700	8.710	8.589	5,000
2022-03-14	8.500	8.500	8.500	8.500	8.382	0
2022-03-11	8.010	8.500	8.000	8.500	8.382	4,400
2022-03-10	8.010	8.010	8.000	8.000	7.889	400
2022-03-09	8.220	8.220	7.990	7.990	7.879	500
2022-03-08	8.390	8.390	8.390	8.390	8.274	0
2022-03-07	8.390	8.390	8.390	8.390	8.274	0
2022-03-04	8.390	8.390	8.390	8.390	8.274	0
2022-03-03	8.390	8.390	8.390	8.390	8.274	0
2022-03-02	8.390	8.390	8.390	8.390	8.274	0
2022-03-01	8.390	8.390	8.390	8.390	8.274	0
2022-02-28	8.390	8.390	8.390	8.390	8.274	300
2022-02-25	8.000	8.000	8.000	8.000	7.889	0
2022-02-24	8.010	8.010	8.000	8.000	7.889	4,000
2022-02-23	8.010	8.010	8.010	8.010	7.899	100
2022-02-22	8.250	8.250	8.000	8.000	7.889	3,300
2022-02-18	8.250	8.250	8.250	8.250	8.136	1,800
2022-02-17	8.250	8.250	8.250	8.250	8.136	7,400
2022-02-16	8.250	8.250	8.250	8.250	8.136	0
2022-02-15	8.250	8.250	8.250	8.250	8.136	900
2022-02-14	8.250	8.250	8.240	8.240	8.126	1,800
2022-02-11	8.250	8.250	8.250	8.250	8.136	0
2022-02-10	8.250	8.250	8.250	8.250	8.136	0
2022-02-09	8.250	8.250	8.250	8.250	8.136	0
2022-02-08	8.250	8.250	8.250	8.250	8.136	0
2022-02-07	8.240	8.250	8.240	8.250	8.136	2,100
2022-02-04	8.650	8.650	8.650	8.650	8.530	0
2022-02-03	8.650	8.650	8.650	8.650	8.530	0
2022-02-02	8.650	8.650	8.650	8.650	8.530	100
2022-02-01	8.650	8.650	8.650	8.650	8.530	200
2022-01-31	8.010	8.010	7.750	7.750	7.643	1,100
2022-01-28	7.760	7.760	7.760	7.760	7.652	0
2022-01-27	7.760	7.760	7.760	7.760	7.652	0
2022-01-26	7.810	7.810	7.760	7.760	7.652	2,000
2022-01-25	7.750	7.760	7.750	7.760	7.652	2,200

← NewerPage 19 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.