Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.720 | 4.760 | 4.720 | 4.750 | 3.792 | 3,800 |
| 2024-03-01 | 4.690 | 4.760 | 4.650 | 4.750 | 3.792 | 18,500 |
| 2024-02-29 | 4.730 | 4.750 | 4.700 | 4.750 | 3.792 | 17,800 |
| 2024-02-28 | 4.800 | 4.800 | 4.750 | 4.760 | 3.800 | 9,400 |
| 2024-02-27 | 4.820 | 4.820 | 4.770 | 4.800 | 3.798 | 21,000 |
| 2024-02-26 | 4.810 | 4.830 | 4.810 | 4.820 | 3.813 | 6,300 |
| 2024-02-23 | 4.860 | 4.900 | 4.780 | 4.900 | 3.877 | 29,300 |
| 2024-02-22 | 4.800 | 4.900 | 4.800 | 4.870 | 3.853 | 19,300 |
| 2024-02-21 | 4.860 | 4.890 | 4.850 | 4.850 | 3.837 | 2,400 |
| 2024-02-20 | 4.850 | 4.910 | 4.850 | 4.910 | 3.885 | 10,100 |
| 2024-02-16 | 4.850 | 4.900 | 4.810 | 4.890 | 3.869 | 16,100 |
| 2024-02-15 | 4.860 | 4.950 | 4.850 | 4.890 | 3.869 | 11,900 |
| 2024-02-14 | 4.830 | 4.880 | 4.830 | 4.870 | 3.853 | 2,400 |
| 2024-02-13 | 4.880 | 4.880 | 4.800 | 4.810 | 3.805 | 4,300 |
| 2024-02-12 | 4.850 | 4.870 | 4.840 | 4.840 | 3.829 | 13,800 |
| 2024-02-09 | 4.860 | 4.860 | 4.850 | 4.850 | 3.837 | 400 |
| 2024-02-08 | 4.900 | 4.900 | 4.840 | 4.840 | 3.829 | 400 |
| 2024-02-07 | 4.930 | 4.930 | 4.820 | 4.820 | 3.813 | 10,500 |
| 2024-02-06 | 4.900 | 4.930 | 4.900 | 4.900 | 3.877 | 7,700 |
| 2024-02-05 | 4.900 | 5.000 | 4.850 | 4.850 | 3.837 | 19,600 |
| 2024-02-02 | 4.920 | 4.930 | 4.870 | 4.870 | 3.853 | 9,900 |
| 2024-02-01 | 4.970 | 4.970 | 4.920 | 4.940 | 3.908 | 10,900 |
| 2024-01-31 | 4.950 | 4.960 | 4.940 | 4.960 | 3.924 | 10,800 |
| 2024-01-30 | 4.970 | 4.980 | 4.950 | 4.970 | 3.932 | 5,500 |
| 2024-01-29 | 4.950 | 4.980 | 4.870 | 4.980 | 3.906 | 8,100 |
| 2024-01-26 | 4.970 | 4.990 | 4.860 | 4.900 | 3.843 | 25,700 |
| 2024-01-25 | 4.980 | 4.990 | 4.970 | 4.970 | 3.898 | 5,500 |
| 2024-01-24 | 4.990 | 4.990 | 4.950 | 4.950 | 3.882 | 6,200 |
| 2024-01-23 | 4.940 | 5.000 | 4.940 | 4.990 | 3.914 | 3,600 |
| 2024-01-22 | 4.940 | 4.950 | 4.940 | 4.940 | 3.875 | 9,800 |
| 2024-01-19 | 4.940 | 4.940 | 4.880 | 4.880 | 3.827 | 4,000 |
| 2024-01-18 | 4.960 | 4.960 | 4.900 | 4.940 | 3.875 | 4,000 |
| 2024-01-17 | 4.930 | 4.990 | 4.900 | 4.900 | 3.843 | 15,200 |
| 2024-01-16 | 4.970 | 4.990 | 4.960 | 4.990 | 3.914 | 11,100 |
| 2024-01-15 | 4.950 | 4.960 | 4.880 | 4.950 | 3.882 | 6,800 |
| 2024-01-12 | 4.790 | 4.880 | 4.790 | 4.880 | 3.827 | 1,800 |
| 2024-01-11 | 4.850 | 4.850 | 4.810 | 4.850 | 3.804 | 17,500 |
| 2024-01-10 | 4.840 | 4.860 | 4.820 | 4.860 | 3.812 | 1,100 |
| 2024-01-09 | 4.790 | 4.890 | 4.790 | 4.820 | 3.780 | 3,100 |
| 2024-01-08 | 4.850 | 4.870 | 4.750 | 4.790 | 3.757 | 12,200 |
| 2024-01-05 | 4.870 | 4.910 | 4.820 | 4.880 | 3.827 | 15,400 |
| 2024-01-04 | 4.770 | 4.860 | 4.760 | 4.860 | 3.812 | 13,300 |
| 2024-01-03 | 4.780 | 4.780 | 4.720 | 4.780 | 3.749 | 38,300 |
| 2024-01-02 | 4.890 | 4.890 | 4.750 | 4.750 | 3.726 | 30,400 |
| 2023-12-29 | 4.890 | 4.890 | 4.760 | 4.780 | 3.749 | 19,400 |
| 2023-12-28 | 4.900 | 4.910 | 4.800 | 4.830 | 3.788 | 11,800 |
| 2023-12-27 | 4.880 | 4.920 | 4.870 | 4.910 | 3.817 | 24,200 |
| 2023-12-22 | 4.930 | 4.960 | 4.920 | 4.950 | 3.848 | 7,200 |
| 2023-12-21 | 4.940 | 4.960 | 4.920 | 4.930 | 3.833 | 8,800 |
| 2023-12-20 | 4.870 | 4.900 | 4.870 | 4.870 | 3.786 | 5,200 |
| 2023-12-19 | 4.930 | 5.000 | 4.860 | 4.860 | 3.778 | 39,600 |
| 2023-12-18 | 4.780 | 4.920 | 4.760 | 4.870 | 3.786 | 19,300 |
| 2023-12-15 | 4.790 | 4.800 | 4.650 | 4.650 | 3.615 | 12,300 |
| 2023-12-14 | 4.620 | 4.790 | 4.620 | 4.730 | 3.677 | 16,900 |
| 2023-12-13 | 4.590 | 4.620 | 4.520 | 4.620 | 3.592 | 26,700 |
| 2023-12-12 | 4.600 | 4.600 | 4.510 | 4.510 | 3.506 | 11,000 |
| 2023-12-11 | 4.660 | 4.660 | 4.610 | 4.610 | 3.584 | 14,800 |
| 2023-12-08 | 4.670 | 4.680 | 4.650 | 4.650 | 3.615 | 7,500 |
| 2023-12-07 | 4.700 | 4.730 | 4.650 | 4.660 | 3.623 | 22,800 |
| 2023-12-06 | 4.700 | 4.740 | 4.700 | 4.700 | 3.654 | 21,100 |
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.