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
2025-05-29	4.750	4.750	4.750	4.750	4.750	0
2025-05-28	4.750	4.750	4.750	4.750	4.750	0
2025-05-27	4.750	4.750	4.750	4.750	4.750	0
2025-05-26	4.800	4.800	4.750	4.750	4.750	7,000
2025-05-23	4.800	4.800	4.800	4.800	4.800	0
2025-05-22	4.800	4.800	4.800	4.800	4.800	0
2025-05-21	4.810	4.810	4.800	4.800	4.800	2,000
2025-05-20	5.100	5.100	5.100	5.100	5.100	0
2025-05-16	5.000	5.100	5.000	5.100	5.100	6,600
2025-05-15	4.950	4.950	4.950	4.950	4.950	0
2025-05-14	4.950	4.950	4.950	4.950	4.950	8,000
2025-05-13	5.100	5.100	5.100	5.100	5.100	0
2025-05-12	5.100	5.100	5.100	5.100	5.100	0
2025-05-09	5.100	5.100	5.100	5.100	5.100	0
2025-05-08	4.990	5.100	4.990	5.100	5.100	16,100
2025-05-07	4.940	4.940	4.940	4.940	4.940	0
2025-05-06	4.940	4.940	4.940	4.940	4.940	0
2025-05-05	4.840	4.940	4.840	4.940	4.940	7,500
2025-05-02	4.640	4.740	4.640	4.740	4.740	2,700
2025-05-01	4.250	4.350	4.250	4.350	4.350	1,500
2025-04-30	3.990	3.990	3.990	3.990	3.990	0
2025-04-29	3.990	3.990	3.990	3.990	3.990	0
2025-04-28	3.990	3.990	3.990	3.990	3.990	0
2025-04-25	3.990	3.990	3.990	3.990	3.990	0
2025-04-24	3.990	3.990	3.990	3.990	3.990	500
2025-04-23	3.750	3.750	3.750	3.750	3.750	600
2025-04-22	3.400	3.400	3.400	3.400	3.400	0
2025-04-21	3.400	3.400	3.400	3.400	3.400	0
2025-04-17	3.750	3.990	3.400	3.400	3.400	11,500
2025-04-16	3.810	4.000	3.540	3.540	3.540	22,300
2025-04-15	4.030	4.030	3.950	3.950	3.950	7,800
2025-04-14	4.380	4.380	4.380	4.380	4.380	0
2025-04-11	4.380	4.380	4.380	4.380	4.380	0
2025-04-10	4.380	4.380	4.380	4.380	4.380	0
2025-04-09	4.380	4.380	4.380	4.380	4.380	0
2025-04-08	4.380	4.380	4.380	4.380	4.380	0
2025-04-07	4.380	4.380	4.380	4.380	4.380	0
2025-04-04	4.380	4.380	4.380	4.380	4.380	0
2025-04-03	4.380	4.380	4.380	4.380	4.380	0
2025-04-02	4.380	4.380	4.380	4.380	4.380	0
2025-04-01	4.380	4.380	4.380	4.380	4.380	0
2025-03-31	4.380	4.380	4.380	4.380	4.380	1,500
2025-03-28	4.500	4.500	4.500	4.500	4.500	0
2025-03-27	4.500	4.500	4.500	4.500	4.500	0
2025-03-26	4.500	4.500	4.500	4.500	4.500	0
2025-03-25	4.500	4.500	4.500	4.500	4.500	1,000
2025-03-24	4.550	4.550	4.550	4.550	4.550	1,000
2025-03-21	4.510	4.510	4.510	4.510	4.510	5,500
2025-03-20	4.620	4.620	4.620	4.620	4.620	0
2025-03-19	4.620	4.620	4.620	4.620	4.620	0
2025-03-18	4.620	4.620	4.620	4.620	4.620	1,500
2025-03-17	4.600	4.600	4.600	4.600	4.600	5,000
2025-03-14	4.610	4.610	4.610	4.610	4.610	0
2025-03-13	4.610	4.610	4.610	4.610	4.610	0
2025-03-12	4.610	4.610	4.610	4.610	4.610	0
2025-03-11	4.610	4.610	4.610	4.610	4.610	1,500
2025-03-10	4.750	4.750	4.750	4.750	4.750	0
2025-03-07	4.860	4.860	4.750	4.750	4.750	6,800
2025-03-06	5.000	5.000	5.000	5.000	5.000	0
2025-03-05	5.000	5.000	5.000	5.000	5.000	2,800

← NewerPage 6 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.