Firm Capital Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.920	5.920	5.850	5.850	4.044	33,200
2022-09-26	5.970	6.030	5.850	5.850	4.044	93,300
2022-09-23	5.970	5.980	5.960	5.970	4.127	42,100
2022-09-22	6.030	6.030	5.970	5.970	4.127	58,800
2022-09-21	6.030	6.030	5.960	6.020	4.162	46,500
2022-09-20	6.030	6.080	6.000	6.050	4.182	32,900
2022-09-19	6.000	6.100	6.000	6.040	4.175	67,700
2022-09-16	6.240	6.270	6.150	6.170	4.265	30,700
2022-09-15	6.250	6.280	6.170	6.240	4.314	30,000
2022-09-14	6.250	6.260	6.230	6.250	4.321	17,400
2022-09-13	6.250	6.250	6.150	6.200	4.286	4,700
2022-09-12	6.130	6.250	6.130	6.210	4.293	30,100
2022-09-09	6.250	6.260	6.160	6.180	4.272	30,000
2022-09-08	6.280	6.280	6.150	6.190	4.279	22,500
2022-09-07	6.250	6.270	6.210	6.210	4.293	22,400
2022-09-06	6.270	6.290	6.200	6.240	4.314	17,600
2022-09-02	6.310	6.310	6.250	6.250	4.321	8,500
2022-09-01	6.240	6.340	6.240	6.240	4.314	25,300
2022-08-31	6.310	6.320	6.250	6.260	4.327	10,900
2022-08-30	6.370	6.440	6.270	6.290	4.348	12,800
2022-08-29	6.440	6.500	6.310	6.400	4.395	18,600
2022-08-26	6.410	6.500	6.410	6.430	4.415	21,600
2022-08-25	6.610	6.630	6.500	6.530	4.484	7,100
2022-08-24	6.450	6.700	6.360	6.610	4.539	27,100
2022-08-23	6.550	6.600	6.200	6.360	4.367	60,800
2022-08-22	6.530	6.650	6.530	6.550	4.498	13,400
2022-08-19	6.550	6.610	6.460	6.610	4.539	10,700
2022-08-18	6.530	6.630	6.530	6.590	4.525	18,300
2022-08-17	6.520	6.610	6.500	6.540	4.491	27,100
2022-08-16	6.430	6.570	6.430	6.490	4.456	45,000
2022-08-15	6.410	6.490	6.400	6.420	4.408	26,200
2022-08-12	6.470	6.570	6.080	6.450	4.429	74,000
2022-08-11	6.490	6.570	6.450	6.470	4.443	17,300
2022-08-10	6.440	6.480	6.300	6.410	4.401	24,300
2022-08-09	6.390	6.390	6.300	6.300	4.326	15,000
2022-08-08	6.430	6.500	6.270	6.310	4.333	29,500
2022-08-05	6.390	6.430	6.360	6.420	4.408	9,100
2022-08-04	6.520	6.580	6.380	6.420	4.408	55,100
2022-08-03	6.610	6.610	6.500	6.510	4.470	18,500
2022-08-02	6.640	6.640	6.520	6.580	4.518	11,400
2022-07-29	6.570	6.780	6.510	6.650	4.566	25,200
2022-07-28	6.530	6.790	6.500	6.610	4.539	13,000
2022-07-27	6.490	6.580	6.250	6.580	4.489	14,400
2022-07-26	6.630	6.670	6.250	6.400	4.366	40,000
2022-07-25	6.890	6.890	6.590	6.700	4.570	45,100
2022-07-22	6.990	6.990	6.530	6.900	4.707	34,000
2022-07-21	6.900	7.000	6.850	7.000	4.775	54,000
2022-07-20	6.850	6.990	6.840	6.920	4.721	17,500
2022-07-19	6.560	7.020	6.560	6.970	4.755	58,100
2022-07-18	6.300	6.660	6.300	6.600	4.502	27,100
2022-07-15	6.420	6.500	6.280	6.400	4.366	43,000
2022-07-14	6.370	6.420	6.210	6.340	4.325	23,900
2022-07-13	6.340	6.410	6.300	6.350	4.332	16,300
2022-07-12	6.210	6.340	6.210	6.300	4.298	13,800
2022-07-11	6.300	6.300	6.210	6.220	4.243	22,000
2022-07-08	6.350	6.350	6.275	6.300	4.298	16,100
2022-07-07	6.150	6.300	6.150	6.230	4.250	13,800
2022-07-06	6.250	6.250	6.130	6.190	4.223	38,400
2022-07-05	6.300	6.300	6.190	6.260	4.270	6,500
2022-07-04	6.480	6.480	6.250	6.380	4.352	21,200

← NewerPage 18 of 21 · 1,256 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.