Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.260 | 5.300 | 5.250 | 5.250 | 3.979 | 9,600 |
| 2023-09-08 | 5.280 | 5.300 | 5.250 | 5.300 | 4.017 | 9,600 |
| 2023-09-07 | 5.270 | 5.300 | 5.260 | 5.300 | 4.017 | 7,800 |
| 2023-09-06 | 5.290 | 5.290 | 5.290 | 5.290 | 4.009 | 2,200 |
| 2023-09-05 | 5.250 | 5.300 | 5.250 | 5.300 | 4.017 | 21,900 |
| 2023-09-01 | 5.130 | 5.270 | 5.100 | 5.250 | 3.979 | 64,300 |
| 2023-08-31 | 5.260 | 5.290 | 5.090 | 5.090 | 3.858 | 43,000 |
| 2023-08-30 | 5.270 | 5.330 | 5.250 | 5.300 | 4.017 | 9,500 |
| 2023-08-29 | 5.310 | 5.310 | 5.250 | 5.260 | 3.954 | 7,200 |
| 2023-08-28 | 5.360 | 5.360 | 5.280 | 5.280 | 3.969 | 1,100 |
| 2023-08-25 | 5.270 | 5.270 | 5.250 | 5.250 | 3.946 | 32,900 |
| 2023-08-24 | 5.280 | 5.280 | 5.270 | 5.270 | 3.961 | 3,100 |
| 2023-08-23 | 5.260 | 5.300 | 5.260 | 5.300 | 3.984 | 12,600 |
| 2023-08-22 | 5.270 | 5.320 | 5.260 | 5.320 | 3.999 | 3,600 |
| 2023-08-21 | 5.260 | 5.300 | 5.250 | 5.250 | 3.946 | 13,800 |
| 2023-08-18 | 5.260 | 5.290 | 5.250 | 5.260 | 3.954 | 38,100 |
| 2023-08-17 | 5.320 | 5.320 | 5.270 | 5.290 | 3.977 | 5,500 |
| 2023-08-16 | 5.310 | 5.310 | 5.280 | 5.300 | 3.984 | 18,300 |
| 2023-08-15 | 5.320 | 5.320 | 5.290 | 5.310 | 3.992 | 25,000 |
| 2023-08-14 | 5.360 | 5.360 | 5.280 | 5.280 | 3.969 | 8,200 |
| 2023-08-11 | 5.350 | 5.360 | 5.310 | 5.350 | 4.022 | 13,400 |
| 2023-08-10 | 5.350 | 5.350 | 5.290 | 5.350 | 4.022 | 18,000 |
| 2023-08-09 | 5.450 | 5.450 | 5.300 | 5.320 | 3.999 | 17,100 |
| 2023-08-08 | 5.430 | 5.440 | 5.360 | 5.400 | 4.059 | 13,100 |
| 2023-08-04 | 5.520 | 5.520 | 5.450 | 5.510 | 4.142 | 3,800 |
| 2023-08-03 | 5.390 | 5.410 | 5.370 | 5.400 | 4.059 | 11,500 |
| 2023-08-02 | 5.400 | 5.450 | 5.390 | 5.450 | 4.097 | 2,900 |
| 2023-08-01 | 5.450 | 5.450 | 5.380 | 5.380 | 4.044 | 4,500 |
| 2023-07-31 | 5.550 | 5.550 | 5.380 | 5.420 | 4.074 | 24,000 |
| 2023-07-28 | 5.500 | 5.540 | 5.500 | 5.500 | 4.134 | 6,900 |
| 2023-07-27 | 5.540 | 5.540 | 5.540 | 5.540 | 4.132 | 300 |
| 2023-07-26 | 5.590 | 5.600 | 5.580 | 5.580 | 4.162 | 4,900 |
| 2023-07-25 | 5.470 | 5.570 | 5.470 | 5.570 | 4.154 | 9,500 |
| 2023-07-24 | 5.430 | 5.500 | 5.430 | 5.490 | 4.095 | 63,700 |
| 2023-07-21 | 5.490 | 5.500 | 5.450 | 5.450 | 4.065 | 30,600 |
| 2023-07-20 | 5.460 | 5.480 | 5.400 | 5.480 | 4.087 | 13,400 |
| 2023-07-19 | 5.450 | 5.450 | 5.410 | 5.410 | 4.035 | 24,900 |
| 2023-07-18 | 5.470 | 5.490 | 5.400 | 5.450 | 4.065 | 23,200 |
| 2023-07-17 | 5.470 | 5.490 | 5.430 | 5.480 | 4.087 | 5,800 |
| 2023-07-14 | 5.420 | 5.450 | 5.400 | 5.450 | 4.065 | 11,200 |
| 2023-07-13 | 5.420 | 5.430 | 5.400 | 5.430 | 4.050 | 8,300 |
| 2023-07-12 | 5.330 | 5.410 | 5.330 | 5.390 | 4.020 | 10,100 |
| 2023-07-11 | 5.270 | 5.380 | 5.270 | 5.350 | 3.990 | 12,900 |
| 2023-07-10 | 5.290 | 5.350 | 5.290 | 5.350 | 3.990 | 13,700 |
| 2023-07-07 | 5.390 | 5.410 | 5.310 | 5.370 | 4.005 | 42,500 |
| 2023-07-06 | 5.300 | 5.390 | 5.300 | 5.360 | 3.998 | 19,800 |
| 2023-07-05 | 5.310 | 5.350 | 5.300 | 5.300 | 3.953 | 5,800 |
| 2023-07-04 | 5.250 | 5.290 | 5.250 | 5.250 | 3.916 | 11,700 |
| 2023-06-30 | 5.250 | 5.260 | 5.220 | 5.250 | 3.916 | 16,300 |
| 2023-06-29 | 5.390 | 5.390 | 5.250 | 5.260 | 3.923 | 40,800 |
| 2023-06-28 | 5.270 | 5.360 | 5.250 | 5.280 | 3.906 | 33,700 |
| 2023-06-27 | 5.260 | 5.300 | 5.250 | 5.250 | 3.884 | 6,000 |
| 2023-06-26 | 5.270 | 5.300 | 5.250 | 5.260 | 3.891 | 16,400 |
| 2023-06-23 | 5.270 | 5.340 | 5.270 | 5.270 | 3.899 | 2,300 |
| 2023-06-22 | 5.300 | 5.300 | 5.260 | 5.260 | 3.891 | 4,700 |
| 2023-06-21 | 5.270 | 5.350 | 5.270 | 5.300 | 3.921 | 10,700 |
| 2023-06-20 | 5.400 | 5.400 | 5.270 | 5.340 | 3.950 | 19,500 |
| 2023-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 3.995 | 900 |
| 2023-06-16 | 5.380 | 5.500 | 5.380 | 5.410 | 4.002 | 17,300 |
| 2023-06-15 | 5.370 | 5.450 | 5.280 | 5.380 | 3.980 | 19,700 |
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.