Firm Capital Property Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.670	5.790	5.670	5.710	4.127	17,200
2023-03-17	5.740	5.740	5.690	5.690	4.112	8,600
2023-03-16	5.750	5.830	5.660	5.740	4.149	14,700
2023-03-15	5.650	5.760	5.650	5.710	4.127	28,100
2023-03-14	5.770	5.800	5.690	5.710	4.127	25,500
2023-03-13	5.770	5.800	5.760	5.770	4.170	28,600
2023-03-10	5.840	5.860	5.770	5.830	4.214	20,400
2023-03-09	5.950	5.950	5.770	5.800	4.192	7,100
2023-03-08	5.830	5.910	5.810	5.910	4.271	10,800
2023-03-07	5.810	5.885	5.780	5.830	4.214	7,500
2023-03-06	5.840	5.840	5.780	5.820	4.206	4,700
2023-03-03	5.980	5.980	5.800	5.820	4.206	9,000
2023-03-02	5.930	5.930	5.790	5.790	4.185	22,300
2023-03-01	5.940	5.940	5.820	5.860	4.235	7,800
2023-02-28	6.010	6.010	5.850	5.900	4.264	10,300
2023-02-27	5.830	6.030	5.830	5.940	4.293	18,800
2023-02-24	5.980	5.980	5.860	5.930	4.255	14,900
2023-02-23	6.070	6.070	6.000	6.000	4.305	10,200
2023-02-22	6.000	6.130	6.000	6.070	4.355	9,500
2023-02-21	6.170	6.170	6.020	6.020	4.319	11,800
2023-02-17	6.170	6.360	6.150	6.170	4.427	50,600
2023-02-16	5.900	6.200	5.900	6.200	4.449	75,000
2023-02-15	5.850	6.000	5.840	6.000	4.305	44,700
2023-02-14	5.940	5.940	5.830	5.880	4.219	10,200
2023-02-13	5.920	5.940	5.830	5.850	4.197	19,500
2023-02-10	5.920	5.920	5.820	5.820	4.176	23,600
2023-02-09	6.050	6.120	5.900	5.910	4.241	37,400
2023-02-08	5.990	6.050	5.950	6.020	4.319	15,000
2023-02-07	5.930	6.120	5.930	5.990	4.298	16,800
2023-02-06	6.000	6.110	5.920	5.970	4.284	24,300
2023-02-03	6.040	6.080	5.970	5.970	4.284	16,300
2023-02-02	6.010	6.080	5.990	6.060	4.348	17,600
2023-02-01	6.010	6.080	5.970	6.050	4.341	19,800
2023-01-31	6.040	6.070	6.020	6.040	4.334	15,300
2023-01-30	6.040	6.080	5.950	5.980	4.291	18,200
2023-01-27	6.000	6.050	5.970	5.970	4.253	33,200
2023-01-26	6.010	6.100	5.970	5.970	4.253	10,100
2023-01-25	6.000	6.080	5.960	6.000	4.274	14,800
2023-01-24	6.120	6.140	5.930	6.030	4.295	12,200
2023-01-23	6.050	6.150	5.920	6.150	4.381	73,500
2023-01-20	6.070	6.070	5.950	6.030	4.295	6,300
2023-01-19	5.990	6.050	5.900	6.010	4.281	15,100
2023-01-18	6.040	6.110	6.000	6.010	4.281	19,600
2023-01-17	6.080	6.150	6.040	6.130	4.367	23,600
2023-01-16	6.070	6.160	5.870	6.100	4.345	49,900
2023-01-13	5.770	6.120	5.770	6.070	4.324	34,300
2023-01-12	5.790	5.840	5.750	5.790	4.124	17,100
2023-01-11	5.800	5.840	5.720	5.720	4.075	32,400
2023-01-10	5.780	5.790	5.710	5.790	4.124	16,500
2023-01-09	5.820	5.830	5.770	5.790	4.124	20,400
2023-01-06	5.700	5.830	5.700	5.800	4.132	6,900
2023-01-05	5.700	5.830	5.700	5.820	4.146	8,300
2023-01-04	5.690	5.790	5.650	5.790	4.124	39,300
2023-01-03	5.690	5.700	5.600	5.650	4.025	47,000
2022-12-30	5.660	5.700	5.600	5.690	4.053	40,500
2022-12-29	5.650	5.700	5.630	5.640	4.018	9,500
2022-12-28	5.530	5.700	5.470	5.700	4.030	61,100
2022-12-23	5.610	5.610	5.450	5.480	3.874	60,000
2022-12-22	5.670	5.700	5.540	5.660	4.001	19,200
2022-12-21	5.500	5.680	5.500	5.680	4.016	37,400

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.