Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.430 | 5.440 | 5.370 | 5.370 | 3.973 | 1,100 |
| 2023-06-13 | 5.390 | 5.440 | 5.320 | 5.370 | 3.973 | 17,700 |
| 2023-06-12 | 5.370 | 5.370 | 5.360 | 5.360 | 3.965 | 500 |
| 2023-06-09 | 5.310 | 5.330 | 5.290 | 5.300 | 3.921 | 28,300 |
| 2023-06-08 | 5.310 | 5.400 | 5.310 | 5.330 | 3.943 | 21,500 |
| 2023-06-07 | 5.360 | 5.420 | 5.350 | 5.360 | 3.965 | 8,900 |
| 2023-06-06 | 5.420 | 5.420 | 5.310 | 5.400 | 3.995 | 12,400 |
| 2023-06-05 | 5.420 | 5.490 | 5.360 | 5.410 | 4.002 | 18,700 |
| 2023-06-02 | 5.480 | 5.480 | 5.400 | 5.400 | 3.995 | 10,100 |
| 2023-06-01 | 5.250 | 5.450 | 5.250 | 5.410 | 4.002 | 4,900 |
| 2023-05-31 | 5.180 | 5.300 | 5.180 | 5.250 | 3.884 | 67,400 |
| 2023-05-30 | 5.420 | 5.460 | 5.200 | 5.270 | 3.899 | 37,000 |
| 2023-05-29 | 5.610 | 5.690 | 5.400 | 5.400 | 3.963 | 18,200 |
| 2023-05-26 | 5.780 | 5.780 | 5.550 | 5.550 | 4.073 | 33,400 |
| 2023-05-25 | 5.850 | 5.860 | 5.710 | 5.790 | 4.249 | 1,600 |
| 2023-05-24 | 5.800 | 5.800 | 5.630 | 5.740 | 4.213 | 14,400 |
| 2023-05-23 | 5.870 | 5.890 | 5.640 | 5.800 | 4.257 | 27,400 |
| 2023-05-19 | 5.920 | 5.940 | 5.800 | 5.870 | 4.308 | 20,000 |
| 2023-05-18 | 5.820 | 5.900 | 5.800 | 5.900 | 4.330 | 17,300 |
| 2023-05-17 | 5.810 | 5.940 | 5.810 | 5.900 | 4.330 | 26,600 |
| 2023-05-16 | 5.490 | 5.840 | 5.490 | 5.810 | 4.264 | 77,900 |
| 2023-05-15 | 5.420 | 5.550 | 5.420 | 5.490 | 4.029 | 49,000 |
| 2023-05-12 | 5.340 | 5.470 | 5.340 | 5.440 | 3.992 | 18,600 |
| 2023-05-11 | 5.300 | 5.340 | 5.300 | 5.320 | 3.904 | 18,100 |
| 2023-05-10 | 5.170 | 5.280 | 5.170 | 5.260 | 3.860 | 3,600 |
| 2023-05-09 | 5.260 | 5.270 | 5.230 | 5.270 | 3.868 | 24,800 |
| 2023-05-08 | 5.250 | 5.320 | 5.070 | 5.180 | 3.802 | 44,100 |
| 2023-05-05 | 5.330 | 5.330 | 5.240 | 5.240 | 3.846 | 18,100 |
| 2023-05-04 | 5.250 | 5.340 | 5.230 | 5.230 | 3.838 | 19,100 |
| 2023-05-03 | 5.390 | 5.390 | 5.270 | 5.290 | 3.882 | 14,800 |
| 2023-05-02 | 5.460 | 5.470 | 5.310 | 5.330 | 3.912 | 33,300 |
| 2023-05-01 | 5.440 | 5.440 | 5.310 | 5.350 | 3.926 | 5,200 |
| 2023-04-28 | 5.540 | 5.540 | 5.400 | 5.470 | 4.014 | 32,800 |
| 2023-04-27 | 5.610 | 5.610 | 5.510 | 5.510 | 4.044 | 33,800 |
| 2023-04-26 | 5.790 | 5.790 | 5.610 | 5.640 | 4.108 | 14,100 |
| 2023-04-25 | 5.690 | 5.750 | 5.690 | 5.750 | 4.188 | 20,600 |
| 2023-04-24 | 5.680 | 5.700 | 5.680 | 5.700 | 4.151 | 3,800 |
| 2023-04-21 | 5.680 | 5.680 | 5.610 | 5.650 | 4.115 | 6,100 |
| 2023-04-20 | 5.660 | 5.660 | 5.540 | 5.590 | 4.071 | 14,100 |
| 2023-04-19 | 5.700 | 5.760 | 5.620 | 5.710 | 4.159 | 22,500 |
| 2023-04-18 | 5.680 | 5.750 | 5.620 | 5.620 | 4.093 | 9,800 |
| 2023-04-17 | 5.540 | 5.650 | 5.540 | 5.620 | 4.093 | 14,600 |
| 2023-04-14 | 5.590 | 5.590 | 5.570 | 5.570 | 4.057 | 1,500 |
| 2023-04-13 | 5.610 | 5.610 | 5.570 | 5.570 | 4.057 | 1,600 |
| 2023-04-12 | 5.570 | 5.580 | 5.510 | 5.560 | 4.049 | 15,100 |
| 2023-04-11 | 5.550 | 5.550 | 5.520 | 5.520 | 4.020 | 20,800 |
| 2023-04-10 | 5.550 | 5.550 | 5.510 | 5.550 | 4.042 | 16,600 |
| 2023-04-06 | 5.550 | 5.550 | 5.520 | 5.540 | 4.035 | 11,400 |
| 2023-04-05 | 5.750 | 5.750 | 5.550 | 5.550 | 4.042 | 9,900 |
| 2023-04-04 | 5.690 | 5.690 | 5.550 | 5.600 | 4.079 | 12,600 |
| 2023-04-03 | 5.570 | 5.630 | 5.560 | 5.630 | 4.100 | 11,400 |
| 2023-03-31 | 5.550 | 5.610 | 5.530 | 5.600 | 4.079 | 13,500 |
| 2023-03-30 | 5.570 | 5.580 | 5.510 | 5.540 | 4.035 | 15,000 |
| 2023-03-29 | 5.560 | 5.660 | 5.560 | 5.640 | 4.076 | 5,500 |
| 2023-03-28 | 5.660 | 5.670 | 5.550 | 5.550 | 4.011 | 27,400 |
| 2023-03-27 | 5.720 | 5.770 | 5.550 | 5.600 | 4.047 | 35,600 |
| 2023-03-24 | 5.630 | 5.720 | 5.630 | 5.710 | 4.127 | 7,600 |
| 2023-03-23 | 5.620 | 5.710 | 5.600 | 5.630 | 4.069 | 67,100 |
| 2023-03-22 | 5.750 | 5.750 | 5.680 | 5.740 | 4.149 | 26,300 |
| 2023-03-21 | 5.740 | 5.760 | 5.680 | 5.690 | 4.112 | 17,900 |
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.