Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.530 | 6.530 | 6.350 | 6.440 | 4.393 | 12,400 |
| 2022-06-29 | 6.530 | 6.550 | 6.530 | 6.530 | 4.454 | 6,500 |
| 2022-06-28 | 6.530 | 6.570 | 6.490 | 6.550 | 4.439 | 14,600 |
| 2022-06-27 | 6.520 | 6.560 | 6.480 | 6.490 | 4.398 | 19,600 |
| 2022-06-24 | 6.510 | 6.610 | 6.470 | 6.480 | 4.391 | 21,200 |
| 2022-06-23 | 6.650 | 6.650 | 6.500 | 6.500 | 4.405 | 19,000 |
| 2022-06-22 | 6.870 | 6.970 | 6.600 | 6.600 | 4.473 | 41,100 |
| 2022-06-21 | 6.600 | 6.920 | 6.600 | 6.900 | 4.676 | 26,900 |
| 2022-06-20 | 6.600 | 6.680 | 6.500 | 6.600 | 4.473 | 27,700 |
| 2022-06-17 | 6.560 | 6.960 | 6.560 | 6.610 | 4.479 | 25,300 |
| 2022-06-16 | 6.930 | 6.930 | 6.550 | 6.560 | 4.446 | 51,800 |
| 2022-06-15 | 6.970 | 7.040 | 6.850 | 6.860 | 4.649 | 35,600 |
| 2022-06-14 | 6.850 | 6.970 | 6.850 | 6.960 | 4.717 | 30,200 |
| 2022-06-13 | 7.050 | 7.050 | 6.830 | 6.850 | 4.642 | 39,300 |
| 2022-06-10 | 6.990 | 7.280 | 6.790 | 7.150 | 4.845 | 99,300 |
| 2022-06-09 | 7.100 | 7.100 | 6.910 | 6.930 | 4.696 | 65,800 |
| 2022-06-08 | 7.130 | 7.130 | 7.090 | 7.100 | 4.812 | 49,200 |
| 2022-06-07 | 7.100 | 7.130 | 7.090 | 7.120 | 4.825 | 8,900 |
| 2022-06-06 | 7.120 | 7.200 | 7.100 | 7.120 | 4.825 | 37,600 |
| 2022-06-03 | 7.140 | 7.140 | 7.100 | 7.110 | 4.818 | 17,700 |
| 2022-06-02 | 7.060 | 7.140 | 7.010 | 7.130 | 4.832 | 61,100 |
| 2022-06-01 | 7.070 | 7.140 | 7.010 | 7.040 | 4.771 | 48,600 |
| 2022-05-31 | 7.070 | 7.140 | 7.040 | 7.070 | 4.791 | 54,000 |
| 2022-05-30 | 7.040 | 7.180 | 7.040 | 7.090 | 4.805 | 64,200 |
| 2022-05-27 | 7.000 | 7.000 | 6.900 | 7.000 | 4.715 | 42,000 |
| 2022-05-26 | 6.930 | 6.950 | 6.610 | 6.900 | 4.647 | 56,600 |
| 2022-05-25 | 7.015 | 7.015 | 6.920 | 6.940 | 4.674 | 46,900 |
| 2022-05-24 | 7.050 | 7.050 | 6.980 | 6.980 | 4.701 | 27,800 |
| 2022-05-20 | 7.010 | 7.050 | 6.990 | 7.050 | 4.748 | 16,600 |
| 2022-05-19 | 7.000 | 7.010 | 7.000 | 7.010 | 4.721 | 14,600 |
| 2022-05-18 | 7.050 | 7.050 | 7.010 | 7.020 | 4.728 | 54,000 |
| 2022-05-17 | 7.000 | 7.050 | 6.960 | 7.030 | 4.735 | 276,300 |
| 2022-05-16 | 7.160 | 7.500 | 7.160 | 7.490 | 5.045 | 25,800 |
| 2022-05-13 | 6.950 | 7.250 | 6.950 | 7.170 | 4.829 | 19,600 |
| 2022-05-12 | 7.280 | 7.280 | 7.000 | 7.010 | 4.721 | 25,300 |
| 2022-05-11 | 7.050 | 7.360 | 7.050 | 7.250 | 4.883 | 29,200 |
| 2022-05-10 | 7.090 | 7.120 | 6.900 | 7.000 | 4.715 | 30,600 |
| 2022-05-09 | 7.240 | 7.240 | 7.000 | 7.040 | 4.742 | 27,300 |
| 2022-05-06 | 7.290 | 7.420 | 7.240 | 7.280 | 4.903 | 28,100 |
| 2022-05-05 | 7.500 | 7.520 | 7.240 | 7.280 | 4.903 | 72,000 |
| 2022-05-04 | 7.530 | 7.570 | 7.430 | 7.460 | 5.024 | 17,000 |
| 2022-05-03 | 7.650 | 7.730 | 7.480 | 7.530 | 5.072 | 28,700 |
| 2022-05-02 | 7.830 | 7.830 | 7.560 | 7.680 | 5.173 | 42,300 |
| 2022-04-29 | 7.850 | 7.850 | 7.760 | 7.820 | 5.267 | 21,500 |
| 2022-04-28 | 7.880 | 7.880 | 7.790 | 7.800 | 5.253 | 7,500 |
| 2022-04-27 | 7.880 | 7.990 | 7.770 | 7.770 | 5.204 | 24,400 |
| 2022-04-26 | 8.080 | 8.080 | 7.950 | 7.950 | 5.325 | 20,700 |
| 2022-04-25 | 7.950 | 8.000 | 7.950 | 7.990 | 5.352 | 25,600 |
| 2022-04-22 | 8.000 | 8.020 | 7.980 | 8.000 | 5.358 | 14,500 |
| 2022-04-21 | 7.940 | 8.090 | 7.940 | 8.060 | 5.398 | 19,200 |
| 2022-04-20 | 8.100 | 8.100 | 7.830 | 7.920 | 5.305 | 29,600 |
| 2022-04-19 | 7.860 | 7.950 | 7.830 | 7.890 | 5.285 | 32,200 |
| 2022-04-18 | 7.780 | 7.880 | 7.780 | 7.850 | 5.258 | 42,500 |
| 2022-04-14 | 7.790 | 7.800 | 7.760 | 7.780 | 5.211 | 14,200 |
| 2022-04-13 | 7.750 | 7.780 | 7.740 | 7.780 | 5.211 | 4,200 |
| 2022-04-12 | 7.760 | 7.810 | 7.700 | 7.790 | 5.218 | 34,900 |
| 2022-04-11 | 7.770 | 7.830 | 7.720 | 7.800 | 5.224 | 22,000 |
| 2022-04-08 | 7.800 | 7.830 | 7.710 | 7.760 | 5.198 | 12,900 |
| 2022-04-07 | 7.850 | 7.850 | 7.740 | 7.780 | 5.211 | 4,000 |
| 2022-04-06 | 7.770 | 7.800 | 7.720 | 7.750 | 5.191 | 4,200 |
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.