Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.410 | 5.530 | 5.410 | 5.450 | 3.853 | 45,000 |
| 2022-12-19 | 5.530 | 5.570 | 5.390 | 5.390 | 3.811 | 27,400 |
| 2022-12-16 | 5.470 | 5.660 | 5.470 | 5.470 | 3.867 | 68,400 |
| 2022-12-15 | 5.370 | 5.580 | 5.370 | 5.410 | 3.825 | 45,000 |
| 2022-12-14 | 5.350 | 5.450 | 5.290 | 5.360 | 3.789 | 32,200 |
| 2022-12-13 | 5.420 | 5.460 | 5.310 | 5.370 | 3.796 | 42,900 |
| 2022-12-12 | 5.310 | 5.480 | 5.310 | 5.330 | 3.768 | 35,700 |
| 2022-12-09 | 5.300 | 5.400 | 5.300 | 5.380 | 3.804 | 31,600 |
| 2022-12-08 | 5.300 | 5.390 | 5.200 | 5.310 | 3.754 | 90,100 |
| 2022-12-07 | 5.430 | 5.490 | 5.250 | 5.270 | 3.726 | 100,100 |
| 2022-12-06 | 5.500 | 5.500 | 5.350 | 5.430 | 3.839 | 116,700 |
| 2022-12-05 | 5.540 | 5.680 | 5.460 | 5.460 | 3.860 | 56,200 |
| 2022-12-02 | 5.690 | 5.700 | 5.520 | 5.540 | 3.917 | 47,400 |
| 2022-12-01 | 5.680 | 5.700 | 5.650 | 5.695 | 4.026 | 10,300 |
| 2022-11-30 | 5.620 | 5.700 | 5.510 | 5.610 | 3.966 | 97,700 |
| 2022-11-29 | 5.700 | 5.700 | 5.470 | 5.470 | 3.867 | 112,300 |
| 2022-11-28 | 5.700 | 5.790 | 5.700 | 5.790 | 4.063 | 22,400 |
| 2022-11-25 | 5.830 | 5.840 | 5.630 | 5.650 | 3.965 | 78,900 |
| 2022-11-24 | 5.790 | 5.820 | 5.790 | 5.820 | 4.084 | 1,200 |
| 2022-11-23 | 5.730 | 5.780 | 5.700 | 5.750 | 4.035 | 31,000 |
| 2022-11-22 | 5.600 | 5.730 | 5.600 | 5.730 | 4.021 | 11,700 |
| 2022-11-21 | 5.660 | 5.700 | 5.580 | 5.580 | 3.916 | 28,000 |
| 2022-11-18 | 5.600 | 5.720 | 5.600 | 5.700 | 4.000 | 28,200 |
| 2022-11-17 | 5.730 | 5.740 | 5.610 | 5.610 | 3.937 | 16,700 |
| 2022-11-16 | 5.740 | 5.780 | 5.430 | 5.720 | 4.014 | 65,500 |
| 2022-11-15 | 5.560 | 5.840 | 5.560 | 5.700 | 4.000 | 67,600 |
| 2022-11-14 | 5.870 | 5.910 | 5.500 | 5.550 | 3.895 | 79,500 |
| 2022-11-11 | 5.720 | 5.920 | 5.720 | 5.860 | 4.112 | 24,600 |
| 2022-11-10 | 5.690 | 5.750 | 5.600 | 5.660 | 3.972 | 62,300 |
| 2022-11-09 | 5.660 | 5.750 | 5.640 | 5.640 | 3.958 | 48,500 |
| 2022-11-08 | 5.670 | 5.710 | 5.650 | 5.670 | 3.979 | 33,800 |
| 2022-11-07 | 5.730 | 5.760 | 5.640 | 5.710 | 4.007 | 21,900 |
| 2022-11-04 | 5.700 | 5.740 | 5.650 | 5.680 | 3.986 | 39,900 |
| 2022-11-03 | 5.700 | 5.710 | 5.620 | 5.630 | 3.951 | 42,700 |
| 2022-11-02 | 5.710 | 5.720 | 5.620 | 5.650 | 3.965 | 17,500 |
| 2022-11-01 | 5.720 | 5.750 | 5.680 | 5.720 | 4.014 | 12,100 |
| 2022-10-31 | 5.700 | 5.700 | 5.620 | 5.670 | 3.979 | 19,500 |
| 2022-10-28 | 5.690 | 5.750 | 5.600 | 5.650 | 3.965 | 77,100 |
| 2022-10-27 | 5.730 | 5.730 | 5.660 | 5.670 | 3.979 | 34,300 |
| 2022-10-26 | 5.750 | 5.790 | 5.680 | 5.680 | 3.956 | 57,200 |
| 2022-10-25 | 5.760 | 5.790 | 5.700 | 5.760 | 4.011 | 85,700 |
| 2022-10-24 | 5.770 | 5.900 | 5.730 | 5.760 | 4.011 | 95,900 |
| 2022-10-21 | 5.900 | 5.900 | 5.790 | 5.800 | 4.039 | 52,000 |
| 2022-10-20 | 5.910 | 5.920 | 5.860 | 5.900 | 4.109 | 10,700 |
| 2022-10-19 | 5.920 | 5.920 | 5.880 | 5.920 | 4.123 | 4,000 |
| 2022-10-18 | 5.860 | 5.950 | 5.860 | 5.880 | 4.095 | 21,000 |
| 2022-10-17 | 5.990 | 6.150 | 5.900 | 5.900 | 4.109 | 37,000 |
| 2022-10-14 | 6.050 | 6.180 | 5.920 | 5.920 | 4.123 | 21,800 |
| 2022-10-13 | 5.860 | 6.120 | 5.810 | 6.030 | 4.199 | 29,200 |
| 2022-10-12 | 5.900 | 5.900 | 5.770 | 5.810 | 4.046 | 9,100 |
| 2022-10-11 | 6.000 | 6.000 | 5.780 | 5.810 | 4.046 | 30,200 |
| 2022-10-07 | 6.100 | 6.100 | 5.870 | 5.960 | 4.151 | 19,900 |
| 2022-10-06 | 6.080 | 6.100 | 5.970 | 6.090 | 4.241 | 10,600 |
| 2022-10-05 | 6.060 | 6.100 | 6.000 | 6.010 | 4.185 | 16,400 |
| 2022-10-04 | 5.900 | 6.180 | 5.900 | 6.080 | 4.234 | 32,400 |
| 2022-10-03 | 5.850 | 5.860 | 5.840 | 5.850 | 4.074 | 16,700 |
| 2022-09-30 | 5.790 | 5.830 | 5.790 | 5.800 | 4.039 | 7,400 |
| 2022-09-29 | 5.700 | 5.770 | 5.700 | 5.750 | 4.004 | 7,400 |
| 2022-09-28 | 5.830 | 5.830 | 5.650 | 5.700 | 3.970 | 51,500 |
| 2022-09-27 | 5.920 | 5.920 | 5.850 | 5.850 | 4.044 | 33,200 |
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.