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
2026-02-17	4.450	4.450	4.450	4.450	4.450	0
2026-02-13	4.450	4.450	4.450	4.450	4.450	10,000
2026-02-12	4.650	4.650	4.650	4.650	4.650	0
2026-02-11	4.650	4.650	4.650	4.650	4.650	100
2026-02-10	4.800	4.800	4.800	4.800	4.800	0
2026-02-09	4.800	4.800	4.800	4.800	4.800	0
2026-02-06	4.800	4.800	4.800	4.800	4.800	0
2026-02-05	4.800	4.800	4.800	4.800	4.800	100
2026-02-04	4.890	4.890	4.890	4.890	4.890	0
2026-02-03	4.890	4.890	4.890	4.890	4.890	0
2026-02-02	4.890	4.890	4.890	4.890	4.890	0
2026-01-30	4.800	4.890	4.800	4.890	4.890	400
2026-01-29	4.500	4.500	4.500	4.500	4.500	1,700
2026-01-28	4.790	4.790	4.790	4.790	4.790	100
2026-01-27	4.780	4.780	4.780	4.780	4.780	4,400
2026-01-26	4.400	4.790	4.400	4.790	4.790	1,000
2026-01-23	4.490	4.500	4.490	4.500	4.500	1,600
2026-01-22	4.350	4.490	4.350	4.490	4.490	500
2026-01-21	4.300	4.490	4.250	4.490	4.490	10,000
2026-01-20	4.160	4.300	4.100	4.300	4.300	10,000
2026-01-19	4.250	4.250	4.110	4.110	4.110	1,500
2026-01-16	4.570	4.570	4.570	4.570	4.570	0
2026-01-15	4.250	4.570	4.250	4.570	4.570	1,000
2026-01-14	4.490	4.490	4.490	4.490	4.490	0
2026-01-13	4.200	4.490	4.200	4.490	4.490	1,000
2026-01-12	4.390	4.390	4.390	4.390	4.390	0
2026-01-09	4.550	4.550	4.060	4.390	4.390	7,100
2026-01-08	4.590	4.590	4.250	4.590	4.590	1,100
2026-01-07	4.590	4.590	4.590	4.590	4.590	200
2026-01-06	4.240	4.590	4.240	4.590	4.590	1,000
2026-01-05	4.100	4.240	4.100	4.240	4.240	2,300
2026-01-02	4.240	4.240	4.240	4.240	4.240	0
2025-12-31	4.240	4.240	4.240	4.240	4.240	100
2025-12-30	4.240	4.240	4.240	4.240	4.240	400
2025-12-29	4.240	4.240	4.240	4.240	4.240	0
2025-12-24	4.240	4.240	4.240	4.240	4.240	0
2025-12-23	4.150	4.240	4.120	4.240	4.240	2,200
2025-12-22	4.160	4.160	4.150	4.150	4.150	2,500
2025-12-19	4.260	4.260	4.250	4.250	4.250	1,200
2025-12-18	4.320	4.990	4.320	4.990	4.990	4,700
2025-12-17	4.000	4.000	4.000	4.000	4.000	0
2025-12-16	4.000	4.000	4.000	4.000	4.000	0
2025-12-15	4.000	4.000	4.000	4.000	4.000	0
2025-12-12	4.000	4.000	4.000	4.000	4.000	100
2025-12-11	4.060	4.060	4.060	4.060	4.060	0
2025-12-10	4.060	4.060	4.050	4.060	4.060	3,300
2025-12-09	4.400	4.400	4.270	4.270	4.270	4,200
2025-12-08	4.280	4.400	4.250	4.400	4.400	4,700
2025-12-05	3.990	3.990	3.990	3.990	3.990	3,600
2025-12-04	3.660	3.660	3.660	3.660	3.660	0
2025-12-03	3.660	3.660	3.660	3.660	3.660	0
2025-12-02	3.660	3.660	3.660	3.660	3.660	0
2025-12-01	3.660	3.660	3.660	3.660	3.660	0
2025-11-28	3.660	3.660	3.660	3.660	3.660	0
2025-11-27	3.660	3.660	3.660	3.660	3.660	0
2025-11-26	3.700	3.700	3.660	3.660	3.660	1,600
2025-11-25	3.650	3.830	3.650	3.830	3.830	800
2025-11-24	3.550	3.550	3.550	3.550	3.550	0
2025-11-21	3.550	3.550	3.550	3.550	3.550	0
2025-11-20	3.550	3.550	3.550	3.550	3.550	0

← NewerPage 3 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.