Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.500 | 5.520 | 5.490 | 5.500 | 4.582 | 1,800 |
| 2024-08-21 | 5.450 | 5.510 | 5.430 | 5.510 | 4.590 | 5,200 |
| 2024-08-20 | 5.420 | 5.500 | 5.390 | 5.420 | 4.515 | 8,700 |
| 2024-08-19 | 5.410 | 5.610 | 5.410 | 5.510 | 4.590 | 24,600 |
| 2024-08-16 | 5.390 | 5.420 | 5.340 | 5.390 | 4.490 | 11,900 |
| 2024-08-15 | 5.430 | 5.450 | 5.390 | 5.400 | 4.499 | 10,300 |
| 2024-08-14 | 5.450 | 5.450 | 5.380 | 5.400 | 4.499 | 10,500 |
| 2024-08-13 | 5.330 | 5.430 | 5.330 | 5.430 | 4.524 | 8,000 |
| 2024-08-12 | 5.350 | 5.400 | 5.350 | 5.360 | 4.465 | 3,400 |
| 2024-08-09 | 5.400 | 5.400 | 5.290 | 5.350 | 4.457 | 47,500 |
| 2024-08-08 | 5.400 | 5.400 | 5.130 | 5.130 | 4.274 | 89,900 |
| 2024-08-07 | 5.370 | 5.490 | 5.370 | 5.430 | 4.524 | 4,300 |
| 2024-08-06 | 5.360 | 5.410 | 5.350 | 5.360 | 4.465 | 27,900 |
| 2024-08-02 | 5.470 | 5.490 | 5.380 | 5.410 | 4.507 | 16,100 |
| 2024-08-01 | 5.480 | 5.500 | 5.480 | 5.490 | 4.574 | 8,600 |
| 2024-07-31 | 5.520 | 5.530 | 5.520 | 5.520 | 4.599 | 2,700 |
| 2024-07-30 | 5.490 | 5.550 | 5.450 | 5.550 | 4.588 | 21,000 |
| 2024-07-29 | 5.520 | 5.520 | 5.470 | 5.485 | 4.534 | 19,100 |
| 2024-07-26 | 5.370 | 5.530 | 5.370 | 5.510 | 4.555 | 13,700 |
| 2024-07-25 | 5.350 | 5.500 | 5.340 | 5.390 | 4.456 | 59,200 |
| 2024-07-24 | 5.380 | 5.380 | 5.350 | 5.350 | 4.423 | 15,500 |
| 2024-07-23 | 5.360 | 5.390 | 5.360 | 5.380 | 4.447 | 11,000 |
| 2024-07-22 | 5.370 | 5.390 | 5.350 | 5.370 | 4.439 | 5,400 |
| 2024-07-19 | 5.390 | 5.390 | 5.360 | 5.360 | 4.431 | 600 |
| 2024-07-18 | 5.440 | 5.440 | 5.360 | 5.360 | 4.431 | 5,000 |
| 2024-07-17 | 5.290 | 5.450 | 5.290 | 5.420 | 4.480 | 44,300 |
| 2024-07-16 | 5.170 | 5.300 | 5.170 | 5.300 | 4.381 | 91,700 |
| 2024-07-15 | 5.180 | 5.190 | 5.150 | 5.180 | 4.282 | 10,800 |
| 2024-07-12 | 5.140 | 5.170 | 5.120 | 5.170 | 4.274 | 13,300 |
| 2024-07-11 | 5.080 | 5.120 | 5.070 | 5.105 | 4.220 | 49,600 |
| 2024-07-10 | 5.100 | 5.100 | 5.010 | 5.080 | 4.199 | 96,700 |
| 2024-07-09 | 5.070 | 5.070 | 5.060 | 5.060 | 4.183 | 1,600 |
| 2024-07-08 | 5.120 | 5.120 | 5.060 | 5.060 | 4.183 | 4,000 |
| 2024-07-05 | 5.100 | 5.110 | 5.050 | 5.050 | 4.175 | 23,500 |
| 2024-07-04 | 5.150 | 5.150 | 5.100 | 5.100 | 4.216 | 7,200 |
| 2024-07-03 | 5.100 | 5.180 | 5.070 | 5.120 | 4.232 | 8,700 |
| 2024-07-02 | 5.120 | 5.130 | 5.070 | 5.100 | 4.216 | 26,200 |
| 2024-06-28 | 5.040 | 5.090 | 4.920 | 5.090 | 4.208 | 25,800 |
| 2024-06-27 | 4.920 | 4.990 | 4.900 | 4.990 | 4.089 | 98,700 |
| 2024-06-26 | 4.910 | 4.910 | 4.900 | 4.900 | 4.016 | 22,900 |
| 2024-06-25 | 5.000 | 5.000 | 4.920 | 4.920 | 4.032 | 15,800 |
| 2024-06-24 | 4.910 | 5.030 | 4.910 | 4.950 | 4.057 | 16,900 |
| 2024-06-21 | 5.020 | 5.040 | 4.830 | 4.980 | 4.081 | 149,100 |
| 2024-06-20 | 4.950 | 5.060 | 4.950 | 5.040 | 4.130 | 22,600 |
| 2024-06-19 | 4.850 | 4.990 | 4.850 | 4.970 | 4.073 | 27,300 |
| 2024-06-18 | 5.030 | 5.030 | 4.760 | 4.830 | 3.958 | 63,300 |
| 2024-06-17 | 5.060 | 5.070 | 4.960 | 4.960 | 4.065 | 16,800 |
| 2024-06-14 | 5.050 | 5.050 | 5.020 | 5.030 | 4.122 | 11,100 |
| 2024-06-13 | 4.990 | 5.070 | 4.990 | 5.020 | 4.114 | 35,000 |
| 2024-06-12 | 5.000 | 5.010 | 4.960 | 5.000 | 4.098 | 39,000 |
| 2024-06-11 | 5.050 | 5.070 | 5.000 | 5.010 | 4.106 | 11,500 |
| 2024-06-10 | 5.150 | 5.150 | 5.060 | 5.070 | 4.155 | 3,200 |
| 2024-06-07 | 5.050 | 5.080 | 5.050 | 5.070 | 4.155 | 1,400 |
| 2024-06-06 | 5.010 | 5.090 | 5.010 | 5.050 | 4.139 | 7,300 |
| 2024-06-05 | 5.000 | 5.070 | 5.000 | 5.060 | 4.147 | 7,300 |
| 2024-06-04 | 4.970 | 5.000 | 4.970 | 5.000 | 4.098 | 9,400 |
| 2024-06-03 | 5.110 | 5.110 | 4.930 | 4.970 | 4.073 | 16,200 |
| 2024-05-31 | 5.030 | 5.030 | 5.030 | 5.030 | 4.122 | 3,100 |
| 2024-05-30 | 5.020 | 5.050 | 5.020 | 5.030 | 4.087 | 13,100 |
| 2024-05-29 | 5.030 | 5.050 | 4.980 | 5.020 | 4.079 | 30,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0430 CAD |
| 2026-08-31 | 0.0430 CAD |
| 2026-07-31 | 0.0430 CAD |
| 2026-06-30 | 0.0430 CAD |
| 2026-05-29 | 0.0430 CAD |
| 2026-04-30 | 0.0430 CAD |
| 2026-03-31 | 0.0430 CAD |
| 2026-02-27 | 0.0430 CAD |
| 2026-01-30 | 0.0430 CAD |
| 2025-12-31 | 0.0430 CAD |
| 2025-11-28 | 0.0430 CAD |
| 2025-10-31 | 0.0430 CAD |
| 2025-09-29 | 0.0430 CAD |
| 2025-08-29 | 0.0430 CAD |
| 2025-07-31 | 0.0430 CAD |
| 2025-06-30 | 0.0430 CAD |
| 2025-05-30 | 0.0430 CAD |
| 2025-04-30 | 0.0430 CAD |
| 2025-03-31 | 0.0430 CAD |
| 2025-02-28 | 0.0430 CAD |
| 2025-01-31 | 0.0430 CAD |
| 2024-12-31 | 0.0430 CAD |
| 2024-11-29 | 0.0430 CAD |
| 2024-10-31 | 0.0430 CAD |
| 2024-09-30 | 0.0433 CAD |
| 2024-08-30 | 0.0430 CAD |
| 2024-07-31 | 0.0430 CAD |
| 2024-06-28 | 0.0430 CAD |
| 2024-05-31 | 0.0430 CAD |
| 2024-04-29 | 0.0430 CAD |
| 2024-03-27 | 0.0430 CAD |
| 2024-02-28 | 0.0430 CAD |
| 2024-01-30 | 0.0430 CAD |
| 2023-12-28 | 0.0430 CAD |
| 2023-11-29 | 0.0430 CAD |
| 2023-10-30 | 0.0430 CAD |
| 2023-09-28 | 0.0430 CAD |
| 2023-08-30 | 0.0430 CAD |
| 2023-07-28 | 0.0430 CAD |
| 2023-06-29 | 0.0430 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.