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
2026-10-14	3.000	3.000	3.000	3.000	3.000	400
2026-10-09	3.000	3.000	3.000	3.000	3.000	100
2026-10-08	3.000	3.000	3.000	3.000	3.000	200
2026-10-07	3.000	3.000	3.000	3.000	3.000	200
2026-10-06	3.000	3.000	3.000	3.000	3.000	200
2026-10-05	3.000	3.000	3.000	3.000	3.000	300
2026-09-18	3.000	3.000	3.000	3.000	3.000	100
2026-09-14	3.200	3.200	3.200	3.200	3.200	500
2026-09-08	3.010	3.010	3.000	3.000	3.000	200
2026-09-04	3.390	3.390	3.390	3.390	3.390	200
2026-09-03	3.300	3.300	3.000	3.000	3.000	1,200
2026-09-02	3.000	3.000	3.000	3.000	3.000	680
2026-08-06	3.000	3.000	3.000	3.000	3.000	100
2026-07-29	3.000	3.000	3.000	3.000	3.000	100
2026-07-27	3.000	3.000	3.000	3.000	3.000	1,000
2026-07-23	3.000	3.000	3.000	3.000	3.000	100
2026-07-22	4.150	4.150	4.150	4.150	4.150	100
2026-07-21	4.150	4.150	4.150	4.150	4.150	100
2026-07-20	4.150	4.150	4.150	4.150	4.150	100
2026-07-17	4.160	4.160	4.150	4.150	4.150	700
2026-07-10	4.260	4.260	4.250	4.250	4.250	1,400
2026-07-09	3.000	3.000	3.000	3.000	3.000	100
2026-07-08	4.150	4.150	4.150	4.150	4.150	100
2026-07-07	4.150	4.150	4.150	4.150	4.150	0
2026-07-06	4.150	4.150	4.150	4.150	4.150	0
2026-07-03	4.150	4.150	4.150	4.150	4.150	0
2026-07-02	4.150	4.150	4.150	4.150	4.150	0
2026-06-30	4.150	4.150	4.150	4.150	4.150	0
2026-06-29	4.150	4.150	4.150	4.150	4.150	0
2026-06-26	4.150	4.150	4.150	4.150	4.150	100
2026-06-25	4.150	4.150	4.150	4.150	4.150	200
2026-06-24	4.160	4.160	4.150	4.150	4.150	1,700
2026-06-23	4.150	4.150	4.150	4.150	4.150	0
2026-06-22	4.150	4.150	4.150	4.150	4.150	0
2026-06-19	4.150	4.150	4.150	4.150	4.150	0
2026-06-18	4.150	4.150	4.150	4.150	4.150	300
2026-06-17	4.150	4.150	4.150	4.150	4.150	0
2026-06-16	4.150	4.150	4.150	4.150	4.150	0
2026-06-15	4.150	4.150	4.150	4.150	4.150	0
2026-06-12	4.150	4.150	4.150	4.150	4.150	0
2026-06-11	4.150	4.150	4.150	4.150	4.150	0
2026-06-10	4.150	4.150	4.150	4.150	4.150	0
2026-06-09	4.150	4.150	4.150	4.150	4.150	0
2026-06-08	4.150	4.160	4.150	4.150	4.150	10,600
2026-06-05	4.150	4.150	4.150	4.150	4.150	100
2026-06-04	4.150	4.150	4.150	4.150	4.150	300
2026-06-03	4.120	4.120	4.120	4.120	4.120	0
2026-06-02	4.120	4.120	4.120	4.120	4.120	100
2026-06-01	4.120	4.120	4.120	4.120	4.120	100
2026-05-29	4.120	4.120	4.120	4.120	4.120	100
2026-05-28	4.120	4.120	4.120	4.120	4.120	100
2026-05-27	4.120	4.120	4.120	4.120	4.120	100
2026-05-26	4.120	4.120	4.120	4.120	4.120	0
2026-05-25	4.120	4.120	4.120	4.120	4.120	0
2026-05-22	4.120	4.120	4.120	4.120	4.120	100
2026-05-21	4.150	4.150	4.150	4.150	4.150	1,088
2026-05-20	4.150	4.150	4.150	4.150	4.150	0
2026-05-19	4.150	4.150	4.150	4.150	4.150	0
2026-05-15	4.150	4.150	4.150	4.150	4.150	0
2026-05-14	4.150	4.150	4.150	4.150	4.150	0

Page 1 of 4 · 203 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.