Firm Capital Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.010	7.040	7.010	7.040	6.911	11,400
2026-07-21	6.910	7.020	6.900	7.010	6.882	4,000
2026-07-20	6.980	7.020	6.920	7.020	6.891	17,700
2026-07-17	6.890	7.020	6.890	6.940	6.813	20,100
2026-07-16	7.050	7.050	6.970	6.980	6.852	7,300
2026-07-15	7.000	7.040	6.920	6.950	6.823	15,000
2026-07-14	6.990	6.990	6.910	6.980	6.852	10,600
2026-07-13	7.030	7.040	6.855	6.930	6.803	17,200
2026-07-10	6.990	7.040	6.960	7.000	6.872	15,600
2026-07-09	7.010	7.010	6.940	6.990	6.862	6,200
2026-07-08	7.020	7.040	6.900	6.980	6.852	18,200
2026-07-07	7.000	7.040	6.880	6.950	6.823	18,000
2026-07-06	6.920	6.990	6.880	6.920	6.793	8,700
2026-07-03	6.910	7.000	6.910	6.980	6.852	19,400
2026-07-02	7.000	7.000	6.890	6.940	6.813	10,500
2026-06-30	6.900	7.000	6.900	6.990	6.862	11,800
2026-06-29	6.940	7.000	6.920	6.990	6.820	15,000
2026-06-26	6.810	7.040	6.810	7.010	6.839	25,700
2026-06-25	6.990	6.990	6.880	6.990	6.820	20,900
2026-06-24	6.910	6.990	6.840	6.890	6.722	15,000
2026-06-23	6.960	7.090	6.820	6.910	6.742	19,700
2026-06-22	6.900	6.980	6.870	6.960	6.791	34,600
2026-06-19	6.890	6.940	6.800	6.850	6.683	18,800
2026-06-18	6.800	6.900	6.800	6.840	6.673	4,100
2026-06-17	6.890	6.930	6.800	6.800	6.634	6,000
2026-06-16	6.830	6.950	6.830	6.890	6.722	18,100
2026-06-15	6.900	6.930	6.780	6.880	6.712	16,300
2026-06-12	6.830	6.890	6.620	6.850	6.683	49,900
2026-06-11	6.630	6.810	6.630	6.760	6.595	20,100
2026-06-10	6.800	6.800	6.630	6.770	6.605	26,100
2026-06-09	6.760	6.900	6.700	6.790	6.625	20,400
2026-06-08	6.770	6.800	6.700	6.750	6.586	16,600
2026-06-05	6.870	6.880	6.750	6.750	6.586	18,700
2026-06-04	6.860	6.860	6.780	6.860	6.693	8,900
2026-06-03	6.820	6.850	6.750	6.830	6.664	10,100
2026-06-02	6.890	6.890	6.780	6.820	6.654	10,500
2026-06-01	6.930	6.930	6.750	6.760	6.595	24,900
2026-05-29	6.930	6.930	6.850	6.900	6.732	12,500
2026-05-28	6.920	6.950	6.890	6.900	6.690	12,500
2026-05-27	6.930	6.950	6.890	6.900	6.690	8,900
2026-05-26	6.810	6.860	6.800	6.840	6.632	30,600
2026-05-25	6.930	6.930	6.780	6.810	6.603	42,700
2026-05-22	6.920	6.920	6.770	6.900	6.690	22,900
2026-05-21	6.640	6.840	6.640	6.840	6.632	35,900
2026-05-20	6.710	6.750	6.640	6.670	6.467	37,100
2026-05-19	6.990	6.990	6.600	6.680	6.477	63,800
2026-05-15	6.850	6.990	6.730	6.990	6.777	30,900
2026-05-14	6.830	6.860	6.800	6.850	6.642	10,200
2026-05-13	6.640	6.800	6.640	6.790	6.583	29,900
2026-05-12	6.720	6.720	6.600	6.640	6.438	13,000
2026-05-11	6.660	6.670	6.470	6.600	6.399	8,800
2026-05-08	6.510	6.650	6.500	6.600	6.399	45,700
2026-05-07	6.540	6.550	6.470	6.510	6.312	31,300
2026-05-06	6.590	6.590	6.450	6.540	6.341	37,800
2026-05-05	6.430	6.570	6.430	6.500	6.302	12,400
2026-05-04	6.760	6.760	6.250	6.410	6.215	19,800
2026-05-01	6.580	6.620	6.570	6.570	6.370	4,800
2026-04-30	6.650	6.650	6.550	6.550	6.351	9,500
2026-04-29	6.570	6.670	6.570	6.630	6.387	38,900
2026-04-28	6.560	6.560	6.440	6.500	6.261	8,400

← NewerPage 2 of 3 · 126 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.