Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4.670 | 4.690 | 4.640 | 4.670 | 3.631 | 55,000 |
| 2023-12-04 | 4.760 | 4.830 | 4.640 | 4.670 | 3.631 | 54,900 |
| 2023-12-01 | 4.690 | 4.860 | 4.650 | 4.800 | 3.732 | 26,200 |
| 2023-11-30 | 4.800 | 4.870 | 4.690 | 4.770 | 3.708 | 81,800 |
| 2023-11-29 | 4.900 | 4.910 | 4.750 | 4.750 | 3.693 | 28,700 |
| 2023-11-28 | 4.960 | 4.960 | 4.910 | 4.930 | 3.799 | 30,200 |
| 2023-11-27 | 4.980 | 4.990 | 4.960 | 4.960 | 3.823 | 9,300 |
| 2023-11-24 | 4.970 | 4.970 | 4.950 | 4.950 | 3.815 | 6,400 |
| 2023-11-23 | 4.980 | 5.000 | 4.970 | 5.000 | 3.853 | 11,300 |
| 2023-11-22 | 4.970 | 5.000 | 4.970 | 4.980 | 3.838 | 17,400 |
| 2023-11-21 | 5.030 | 5.030 | 5.000 | 5.000 | 3.853 | 3,200 |
| 2023-11-20 | 5.070 | 5.070 | 4.980 | 5.000 | 3.853 | 17,300 |
| 2023-11-17 | 5.020 | 5.080 | 5.020 | 5.080 | 3.915 | 14,000 |
| 2023-11-16 | 5.110 | 5.110 | 5.010 | 5.030 | 3.876 | 30,600 |
| 2023-11-15 | 5.080 | 5.080 | 5.000 | 5.000 | 3.853 | 5,100 |
| 2023-11-14 | 5.030 | 5.060 | 4.980 | 5.000 | 3.853 | 13,700 |
| 2023-11-13 | 5.000 | 5.040 | 5.000 | 5.000 | 3.853 | 19,000 |
| 2023-11-10 | 4.990 | 5.050 | 4.990 | 5.000 | 3.853 | 20,100 |
| 2023-11-09 | 4.980 | 5.000 | 4.950 | 4.980 | 3.838 | 16,800 |
| 2023-11-08 | 5.000 | 5.000 | 4.950 | 4.950 | 3.815 | 17,800 |
| 2023-11-07 | 5.180 | 5.180 | 4.960 | 4.970 | 3.830 | 17,900 |
| 2023-11-06 | 5.080 | 5.110 | 5.050 | 5.050 | 3.892 | 11,800 |
| 2023-11-03 | 5.100 | 5.110 | 5.000 | 5.030 | 3.876 | 5,400 |
| 2023-11-02 | 5.050 | 5.070 | 5.050 | 5.070 | 3.907 | 10,800 |
| 2023-11-01 | 4.980 | 5.030 | 4.980 | 4.990 | 3.846 | 17,000 |
| 2023-10-31 | 4.970 | 5.000 | 4.970 | 4.970 | 3.830 | 12,800 |
| 2023-10-30 | 5.050 | 5.050 | 4.970 | 4.990 | 3.846 | 8,000 |
| 2023-10-27 | 5.050 | 5.100 | 5.040 | 5.090 | 3.890 | 9,000 |
| 2023-10-26 | 5.040 | 5.050 | 5.010 | 5.030 | 3.844 | 4,000 |
| 2023-10-25 | 5.100 | 5.100 | 5.010 | 5.050 | 3.859 | 17,300 |
| 2023-10-24 | 5.060 | 5.100 | 5.050 | 5.100 | 3.897 | 4,400 |
| 2023-10-23 | 5.090 | 5.150 | 5.060 | 5.080 | 3.882 | 5,600 |
| 2023-10-20 | 5.150 | 5.150 | 5.060 | 5.090 | 3.890 | 18,300 |
| 2023-10-19 | 5.150 | 5.150 | 5.100 | 5.130 | 3.920 | 9,900 |
| 2023-10-18 | 5.340 | 5.340 | 5.140 | 5.180 | 3.958 | 16,900 |
| 2023-10-17 | 5.230 | 5.300 | 5.200 | 5.300 | 4.050 | 28,200 |
| 2023-10-16 | 5.140 | 5.250 | 5.110 | 5.200 | 3.974 | 25,500 |
| 2023-10-13 | 5.220 | 5.220 | 5.150 | 5.160 | 3.943 | 8,600 |
| 2023-10-12 | 5.260 | 5.260 | 5.170 | 5.170 | 3.951 | 3,300 |
| 2023-10-11 | 5.250 | 5.250 | 5.220 | 5.220 | 3.989 | 7,200 |
| 2023-10-10 | 5.350 | 5.350 | 5.220 | 5.220 | 3.989 | 24,000 |
| 2023-10-06 | 5.250 | 5.300 | 5.250 | 5.300 | 4.050 | 7,400 |
| 2023-10-05 | 5.290 | 5.350 | 5.280 | 5.340 | 4.081 | 11,900 |
| 2023-10-04 | 5.260 | 5.290 | 5.250 | 5.270 | 4.027 | 5,300 |
| 2023-10-03 | 5.250 | 5.300 | 5.230 | 5.300 | 4.050 | 125,700 |
| 2023-10-02 | 5.320 | 5.350 | 5.240 | 5.300 | 4.050 | 55,100 |
| 2023-09-29 | 5.220 | 5.250 | 5.220 | 5.250 | 4.012 | 6,600 |
| 2023-09-28 | 5.140 | 5.280 | 5.140 | 5.280 | 4.035 | 18,900 |
| 2023-09-27 | 5.300 | 5.300 | 5.250 | 5.250 | 3.979 | 29,600 |
| 2023-09-26 | 5.310 | 5.310 | 5.240 | 5.270 | 3.994 | 55,300 |
| 2023-09-25 | 5.260 | 5.290 | 5.250 | 5.250 | 3.979 | 17,500 |
| 2023-09-22 | 5.340 | 5.350 | 5.340 | 5.350 | 4.055 | 3,800 |
| 2023-09-21 | 5.350 | 5.350 | 5.340 | 5.350 | 4.055 | 17,400 |
| 2023-09-20 | 5.360 | 5.390 | 5.360 | 5.370 | 4.070 | 12,400 |
| 2023-09-19 | 5.390 | 5.390 | 5.350 | 5.370 | 4.070 | 9,200 |
| 2023-09-18 | 5.360 | 5.440 | 5.350 | 5.370 | 4.070 | 14,300 |
| 2023-09-15 | 5.350 | 5.360 | 5.320 | 5.320 | 4.032 | 5,500 |
| 2023-09-14 | 5.350 | 5.380 | 5.350 | 5.350 | 4.055 | 3,600 |
| 2023-09-13 | 5.340 | 5.340 | 5.320 | 5.330 | 4.040 | 10,000 |
| 2023-09-12 | 5.270 | 5.290 | 5.240 | 5.290 | 4.009 | 6,400 |
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.