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
2026-05-13	4.150	4.150	4.150	4.150	4.150	0
2026-05-12	4.150	4.150	4.150	4.150	4.150	2,200
2026-05-11	4.150	4.150	4.150	4.150	4.150	0
2026-05-08	4.150	4.150	4.150	4.150	4.150	0
2026-05-07	4.150	4.150	4.150	4.150	4.150	0
2026-05-06	4.150	4.150	4.150	4.150	4.150	0
2026-05-05	4.150	4.150	4.150	4.150	4.150	0
2026-05-04	4.150	4.150	4.150	4.150	4.150	0
2026-05-01	4.150	4.150	4.150	4.150	4.150	0
2026-04-30	4.150	4.150	4.150	4.150	4.150	0
2026-04-29	4.150	4.150	4.150	4.150	4.150	0
2026-04-28	4.150	4.150	4.150	4.150	4.150	0
2026-04-27	4.150	4.150	4.150	4.150	4.150	0
2026-04-24	4.150	4.150	4.150	4.150	4.150	0
2026-04-23	4.150	4.150	4.150	4.150	4.150	3,700
2026-04-22	4.150	4.150	4.150	4.150	4.150	0
2026-04-21	4.150	4.150	4.150	4.150	4.150	100
2026-04-20	4.150	4.150	4.150	4.150	4.150	0
2026-04-17	4.150	4.150	4.150	4.150	4.150	0
2026-04-16	4.150	4.150	4.150	4.150	4.150	0
2026-04-15	4.150	4.150	4.150	4.150	4.150	900
2026-04-14	4.150	4.150	4.150	4.150	4.150	0
2026-04-13	4.150	4.150	4.150	4.150	4.150	1,100
2026-04-10	4.250	4.300	4.250	4.300	4.300	6,600
2026-04-09	4.240	4.240	4.240	4.240	4.240	300
2026-04-08	4.160	4.250	4.150	4.250	4.250	500
2026-04-07	4.100	4.100	4.100	4.100	4.100	100
2026-04-06	4.100	4.100	4.100	4.100	4.100	100
2026-04-02	4.100	4.100	4.100	4.100	4.100	0
2026-04-01	4.100	4.100	4.100	4.100	4.100	0
2026-03-31	4.100	4.100	4.100	4.100	4.100	0
2026-03-30	4.100	4.100	4.100	4.100	4.100	0
2026-03-27	4.100	4.100	4.100	4.100	4.100	100
2026-03-26	4.100	4.100	4.100	4.100	4.100	0
2026-03-25	4.100	4.100	4.100	4.100	4.100	0
2026-03-24	4.100	4.100	4.100	4.100	4.100	0
2026-03-23	4.100	4.100	4.100	4.100	4.100	100
2026-03-20	4.100	4.100	4.100	4.100	4.100	0
2026-03-19	4.100	4.100	4.100	4.100	4.100	0
2026-03-18	4.100	4.100	4.100	4.100	4.100	600
2026-03-17	4.160	4.160	4.160	4.160	4.160	0
2026-03-16	4.160	4.200	4.160	4.160	4.160	2,600
2026-03-13	4.250	4.250	4.250	4.250	4.250	0
2026-03-12	4.250	4.250	4.250	4.250	4.250	0
2026-03-11	4.250	4.250	4.250	4.250	4.250	0
2026-03-10	4.250	4.250	4.250	4.250	4.250	0
2026-03-09	4.260	4.490	4.250	4.250	4.250	900
2026-03-06	4.310	4.310	4.310	4.310	4.310	350
2026-03-05	4.310	4.310	4.310	4.310	4.310	400
2026-03-04	4.550	4.550	4.550	4.550	4.550	0
2026-03-03	4.550	4.550	4.550	4.550	4.550	0
2026-03-02	4.550	4.550	4.550	4.550	4.550	0
2026-02-27	4.550	4.550	4.550	4.550	4.550	0
2026-02-26	4.450	4.550	4.450	4.550	4.550	5,500
2026-02-25	4.450	4.450	4.450	4.450	4.450	100
2026-02-24	4.500	4.500	4.450	4.450	4.450	2,500
2026-02-23	4.450	4.450	4.450	4.450	4.450	0
2026-02-20	4.450	4.450	4.450	4.450	4.450	0
2026-02-19	4.450	4.450	4.450	4.450	4.450	0
2026-02-18	4.450	4.450	4.450	4.450	4.450	0

← NewerPage 2 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.