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
2025-11-19	3.550	3.550	3.550	3.550	3.550	0
2025-11-18	3.550	3.550	3.550	3.550	3.550	100
2025-11-17	3.530	3.530	3.510	3.510	3.510	2,900
2025-11-14	3.810	3.810	3.810	3.810	3.810	0
2025-11-13	3.810	3.810	3.810	3.810	3.810	0
2025-11-12	4.210	4.210	3.810	3.810	3.810	1,400
2025-11-11	4.210	4.210	4.210	4.210	4.210	0
2025-11-10	4.340	4.340	4.210	4.210	4.210	1,200
2025-11-07	4.220	4.220	4.220	4.220	4.220	0
2025-11-06	4.220	4.220	4.220	4.220	4.220	0
2025-11-05	4.220	4.220	4.220	4.220	4.220	0
2025-11-04	4.220	4.220	4.220	4.220	4.220	200
2025-11-03	4.210	4.210	4.210	4.210	4.210	0
2025-10-31	4.210	4.210	4.210	4.210	4.210	0
2025-10-30	4.210	4.210	4.210	4.210	4.210	0
2025-10-29	4.210	4.210	4.210	4.210	4.210	0
2025-10-28	4.210	4.210	4.210	4.210	4.210	0
2025-10-27	4.210	4.210	4.210	4.210	4.210	0
2025-10-24	4.210	4.210	4.210	4.210	4.210	0
2025-10-23	4.210	4.210	4.210	4.210	4.210	0
2025-10-22	4.210	4.210	4.210	4.210	4.210	0
2025-10-21	4.210	4.210	4.210	4.210	4.210	0
2025-10-20	4.210	4.210	4.210	4.210	4.210	0
2025-10-17	4.210	4.210	4.210	4.210	4.210	0
2025-10-16	4.210	4.210	4.210	4.210	4.210	700
2025-10-15	4.210	4.210	4.210	4.210	4.210	0
2025-10-14	4.210	4.210	4.210	4.210	4.210	100
2025-10-10	4.230	4.230	4.230	4.230	4.230	0
2025-10-09	4.230	4.230	4.230	4.230	4.230	300
2025-10-08	4.310	4.310	4.310	4.310	4.310	0
2025-10-07	4.310	4.310	4.310	4.310	4.310	0
2025-10-06	4.310	4.310	4.310	4.310	4.310	0
2025-10-03	4.310	4.310	4.310	4.310	4.310	0
2025-10-02	4.310	4.310	4.310	4.310	4.310	0
2025-10-01	4.310	4.310	4.310	4.310	4.310	0
2025-09-30	4.310	4.310	4.310	4.310	4.310	0
2025-09-29	4.310	4.310	4.310	4.310	4.310	0
2025-09-26	4.310	4.310	4.310	4.310	4.310	200
2025-09-25	4.310	4.310	4.310	4.310	4.310	0
2025-09-24	4.350	4.350	4.310	4.310	4.310	1,200
2025-09-23	4.300	4.490	4.300	4.490	4.490	800
2025-09-22	4.550	4.550	4.550	4.550	4.550	1,000
2025-09-19	4.290	4.290	4.290	4.290	4.290	400
2025-09-18	4.260	4.260	4.230	4.230	4.230	600
2025-09-17	4.370	4.370	4.370	4.370	4.370	0
2025-09-16	4.370	4.370	4.370	4.370	4.370	0
2025-09-15	4.370	4.370	4.370	4.370	4.370	0
2025-09-12	4.370	4.370	4.370	4.370	4.370	0
2025-09-11	4.370	4.370	4.370	4.370	4.370	0
2025-09-10	4.370	4.370	4.370	4.370	4.370	0
2025-09-09	4.370	4.370	4.370	4.370	4.370	0
2025-09-08	4.370	4.370	4.370	4.370	4.370	0
2025-09-05	4.370	4.370	4.370	4.370	4.370	0
2025-09-04	4.370	4.370	4.370	4.370	4.370	510
2025-09-03	4.370	4.370	4.370	4.370	4.370	0
2025-09-02	4.370	4.370	4.370	4.370	4.370	0
2025-08-29	4.370	4.370	4.370	4.370	4.370	1,000
2025-08-28	4.370	4.370	4.300	4.300	4.300	300
2025-08-27	4.300	4.300	4.300	4.300	4.300	0
2025-08-26	4.400	4.400	4.300	4.300	4.300	1,600

← NewerPage 4 of 21 · 1,206 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.