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
2025-08-25	4.400	4.400	4.400	4.400	4.400	1,700
2025-08-22	4.400	4.400	4.400	4.400	4.400	1,600
2025-08-21	4.400	4.400	4.400	4.400	4.400	0
2025-08-20	4.400	4.400	4.400	4.400	4.400	0
2025-08-19	4.400	4.400	4.400	4.400	4.400	200
2025-08-18	4.410	4.410	4.350	4.350	4.350	1,300
2025-08-15	4.610	4.610	4.610	4.610	4.610	0
2025-08-14	4.610	4.610	4.610	4.610	4.610	0
2025-08-13	4.610	4.610	4.610	4.610	4.610	0
2025-08-12	4.620	4.620	4.450	4.610	4.610	1,800
2025-08-11	4.550	4.550	4.550	4.550	4.550	100
2025-08-08	4.600	4.600	4.600	4.600	4.600	200
2025-08-07	4.670	4.670	4.670	4.670	4.670	100
2025-08-06	4.540	4.540	4.540	4.540	4.540	500
2025-08-05	4.460	4.460	4.460	4.460	4.460	0
2025-08-01	4.460	4.460	4.460	4.460	4.460	0
2025-07-31	4.460	4.460	4.460	4.460	4.460	0
2025-07-30	4.400	4.460	4.400	4.460	4.460	5,000
2025-07-29	4.250	4.340	4.250	4.340	4.340	5,500
2025-07-28	4.110	4.110	4.110	4.110	4.110	0
2025-07-25	4.110	4.110	4.110	4.110	4.110	0
2025-07-24	4.110	4.110	4.110	4.110	4.110	0
2025-07-23	4.110	4.110	4.110	4.110	4.110	0
2025-07-22	4.350	4.350	4.110	4.110	4.110	14,000
2025-07-21	4.340	4.340	4.340	4.340	4.340	0
2025-07-18	4.350	4.350	4.330	4.340	4.340	3,200
2025-07-17	4.300	4.300	4.300	4.300	4.300	0
2025-07-16	4.300	4.300	4.300	4.300	4.300	0
2025-07-15	4.300	4.300	4.300	4.300	4.300	0
2025-07-14	4.300	4.300	4.300	4.300	4.300	100
2025-07-11	4.350	4.350	4.350	4.350	4.350	0
2025-07-10	4.350	4.350	4.350	4.350	4.350	0
2025-07-09	4.350	4.350	4.350	4.350	4.350	0
2025-07-08	4.610	4.610	4.350	4.350	4.350	11,700
2025-07-07	4.610	4.610	4.610	4.610	4.610	0
2025-07-04	4.610	4.610	4.610	4.610	4.610	500
2025-07-03	4.700	4.780	4.700	4.780	4.780	500
2025-07-02	4.700	4.700	4.700	4.700	4.700	0
2025-06-30	4.700	4.700	4.700	4.700	4.700	700
2025-06-27	4.710	4.710	4.700	4.700	4.700	700
2025-06-26	4.750	4.750	4.750	4.750	4.750	600
2025-06-25	4.810	4.810	4.810	4.810	4.810	0
2025-06-24	4.810	4.810	4.810	4.810	4.810	0
2025-06-23	4.810	4.810	4.810	4.810	4.810	0
2025-06-20	4.810	4.810	4.810	4.810	4.810	0
2025-06-19	4.810	4.810	4.810	4.810	4.810	0
2025-06-18	4.810	5.080	4.810	4.810	4.810	900
2025-06-17	5.080	5.080	5.080	5.080	5.080	0
2025-06-16	5.080	5.080	5.080	5.080	5.080	0
2025-06-13	4.750	5.080	4.750	5.080	5.080	5,900
2025-06-12	5.000	5.040	5.000	5.040	5.040	2,000
2025-06-11	4.990	5.000	4.990	5.000	5.000	2,100
2025-06-10	4.700	4.700	4.700	4.700	4.700	0
2025-06-09	4.700	4.700	4.700	4.700	4.700	10,000
2025-06-06	4.750	4.750	4.750	4.750	4.750	0
2025-06-05	4.750	4.750	4.750	4.750	4.750	0
2025-06-04	4.750	4.750	4.750	4.750	4.750	0
2025-06-03	4.750	4.750	4.750	4.750	4.750	0
2025-06-02	4.750	4.750	4.750	4.750	4.750	0
2025-05-30	4.750	4.750	4.750	4.750	4.750	0

← NewerPage 5 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.