Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.030 | 5.050 | 4.980 | 5.020 | 4.079 | 30,100 |
| 2024-05-28 | 5.030 | 5.040 | 5.000 | 5.030 | 4.087 | 13,500 |
| 2024-05-27 | 5.100 | 5.100 | 5.010 | 5.050 | 4.103 | 6,100 |
| 2024-05-24 | 5.150 | 5.150 | 5.000 | 5.010 | 4.071 | 20,700 |
| 2024-05-23 | 5.120 | 5.130 | 5.100 | 5.100 | 4.144 | 11,900 |
| 2024-05-22 | 5.200 | 5.290 | 5.150 | 5.150 | 4.184 | 11,200 |
| 2024-05-21 | 5.140 | 5.280 | 4.980 | 5.280 | 4.290 | 37,500 |
| 2024-05-17 | 5.160 | 5.160 | 5.090 | 5.090 | 4.136 | 15,100 |
| 2024-05-16 | 5.060 | 5.140 | 5.060 | 5.120 | 4.160 | 20,100 |
| 2024-05-15 | 5.000 | 5.060 | 5.000 | 5.060 | 4.111 | 19,700 |
| 2024-05-14 | 5.040 | 5.050 | 5.010 | 5.020 | 4.079 | 3,400 |
| 2024-05-13 | 5.050 | 5.050 | 4.990 | 4.990 | 4.054 | 19,500 |
| 2024-05-10 | 5.040 | 5.070 | 5.040 | 5.070 | 4.119 | 1,300 |
| 2024-05-09 | 5.030 | 5.040 | 4.960 | 4.960 | 4.030 | 13,100 |
| 2024-05-08 | 4.990 | 5.030 | 4.990 | 5.030 | 4.087 | 29,100 |
| 2024-05-07 | 4.980 | 5.070 | 4.980 | 4.990 | 4.054 | 26,100 |
| 2024-05-06 | 4.930 | 4.960 | 4.900 | 4.960 | 4.030 | 19,200 |
| 2024-05-03 | 4.990 | 4.990 | 4.940 | 4.950 | 4.022 | 8,900 |
| 2024-05-02 | 4.960 | 4.990 | 4.950 | 4.990 | 4.054 | 4,200 |
| 2024-05-01 | 4.980 | 4.990 | 4.950 | 4.950 | 4.022 | 7,300 |
| 2024-04-30 | 5.000 | 5.000 | 4.980 | 5.000 | 4.063 | 8,000 |
| 2024-04-29 | 5.020 | 5.020 | 4.960 | 5.020 | 4.079 | 3,400 |
| 2024-04-26 | 5.000 | 5.070 | 4.980 | 4.980 | 4.011 | 20,300 |
| 2024-04-25 | 4.990 | 5.000 | 4.900 | 5.000 | 4.028 | 12,500 |
| 2024-04-24 | 4.970 | 5.000 | 4.960 | 5.000 | 4.028 | 7,500 |
| 2024-04-23 | 4.980 | 5.000 | 4.960 | 5.000 | 4.028 | 12,100 |
| 2024-04-22 | 4.890 | 4.955 | 4.890 | 4.950 | 3.987 | 27,700 |
| 2024-04-19 | 4.900 | 4.930 | 4.880 | 4.930 | 3.971 | 18,300 |
| 2024-04-18 | 4.800 | 4.940 | 4.800 | 4.890 | 3.939 | 15,700 |
| 2024-04-17 | 4.840 | 4.890 | 4.840 | 4.840 | 3.899 | 1,900 |
| 2024-04-16 | 4.840 | 4.910 | 4.730 | 4.820 | 3.883 | 23,800 |
| 2024-04-15 | 4.890 | 4.900 | 4.760 | 4.770 | 3.842 | 24,400 |
| 2024-04-12 | 4.840 | 4.870 | 4.840 | 4.860 | 3.915 | 7,400 |
| 2024-04-11 | 4.810 | 4.850 | 4.810 | 4.810 | 3.874 | 7,500 |
| 2024-04-10 | 4.820 | 4.850 | 4.810 | 4.820 | 3.883 | 2,500 |
| 2024-04-09 | 4.820 | 4.880 | 4.810 | 4.830 | 3.891 | 5,900 |
| 2024-04-08 | 4.800 | 4.880 | 4.800 | 4.880 | 3.931 | 11,200 |
| 2024-04-05 | 4.800 | 4.850 | 4.800 | 4.800 | 3.866 | 14,700 |
| 2024-04-04 | 4.800 | 4.840 | 4.790 | 4.800 | 3.866 | 21,600 |
| 2024-04-03 | 4.880 | 4.880 | 4.800 | 4.810 | 3.874 | 22,900 |
| 2024-04-02 | 4.830 | 4.870 | 4.830 | 4.870 | 3.923 | 2,800 |
| 2024-04-01 | 4.830 | 4.860 | 4.830 | 4.860 | 3.915 | 1,400 |
| 2024-03-28 | 4.800 | 4.860 | 4.780 | 4.840 | 3.899 | 17,900 |
| 2024-03-27 | 4.800 | 4.800 | 4.780 | 4.800 | 3.866 | 14,500 |
| 2024-03-26 | 4.860 | 4.860 | 4.770 | 4.810 | 3.840 | 1,400 |
| 2024-03-25 | 4.790 | 4.860 | 4.790 | 4.830 | 3.856 | 25,400 |
| 2024-03-22 | 4.770 | 4.790 | 4.750 | 4.780 | 3.816 | 7,000 |
| 2024-03-21 | 4.790 | 4.810 | 4.770 | 4.770 | 3.808 | 4,800 |
| 2024-03-20 | 4.770 | 4.780 | 4.740 | 4.750 | 3.792 | 4,300 |
| 2024-03-19 | 4.710 | 4.820 | 4.710 | 4.760 | 3.800 | 33,800 |
| 2024-03-18 | 4.740 | 4.800 | 4.700 | 4.800 | 3.832 | 12,000 |
| 2024-03-15 | 4.700 | 4.720 | 4.680 | 4.690 | 3.744 | 34,600 |
| 2024-03-14 | 4.640 | 4.700 | 4.640 | 4.670 | 3.728 | 9,500 |
| 2024-03-13 | 4.740 | 4.740 | 4.620 | 4.630 | 3.696 | 63,000 |
| 2024-03-12 | 4.710 | 4.720 | 4.650 | 4.650 | 3.712 | 34,300 |
| 2024-03-11 | 4.740 | 4.760 | 4.700 | 4.720 | 3.768 | 31,400 |
| 2024-03-08 | 4.750 | 4.780 | 4.740 | 4.740 | 3.784 | 10,000 |
| 2024-03-07 | 4.770 | 4.770 | 4.750 | 4.770 | 3.808 | 10,800 |
| 2024-03-06 | 4.760 | 4.760 | 4.740 | 4.740 | 3.784 | 16,100 |
| 2024-03-05 | 4.740 | 4.760 | 4.720 | 4.750 | 3.792 | 10,600 |
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.