Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 7.860 | 7.860 | 7.760 | 7.810 | 5.231 | 10,400 |
| 2022-04-04 | 7.860 | 7.860 | 7.720 | 7.830 | 5.244 | 15,100 |
| 2022-04-01 | 7.850 | 7.850 | 7.760 | 7.830 | 5.244 | 23,700 |
| 2022-03-31 | 7.660 | 7.860 | 7.650 | 7.850 | 5.258 | 65,300 |
| 2022-03-30 | 7.750 | 7.750 | 7.630 | 7.730 | 5.177 | 15,000 |
| 2022-03-29 | 7.700 | 7.770 | 7.660 | 7.710 | 5.135 | 12,400 |
| 2022-03-28 | 7.820 | 7.820 | 7.660 | 7.740 | 5.155 | 6,700 |
| 2022-03-25 | 7.750 | 7.770 | 7.700 | 7.770 | 5.175 | 11,500 |
| 2022-03-24 | 7.680 | 7.760 | 7.670 | 7.750 | 5.162 | 13,600 |
| 2022-03-23 | 7.770 | 7.790 | 7.700 | 7.760 | 5.169 | 8,700 |
| 2022-03-22 | 7.840 | 7.840 | 7.710 | 7.740 | 5.155 | 16,900 |
| 2022-03-21 | 7.600 | 7.940 | 7.600 | 7.730 | 5.149 | 29,700 |
| 2022-03-18 | 7.720 | 7.720 | 7.560 | 7.700 | 5.129 | 13,200 |
| 2022-03-17 | 7.440 | 7.630 | 7.440 | 7.550 | 5.029 | 20,800 |
| 2022-03-16 | 7.350 | 7.510 | 7.320 | 7.410 | 4.935 | 30,100 |
| 2022-03-15 | 7.440 | 7.450 | 7.310 | 7.350 | 4.895 | 34,100 |
| 2022-03-14 | 7.380 | 7.450 | 7.210 | 7.380 | 4.915 | 56,700 |
| 2022-03-11 | 7.390 | 7.490 | 7.200 | 7.400 | 4.929 | 37,500 |
| 2022-03-10 | 7.470 | 7.470 | 7.200 | 7.280 | 4.849 | 29,300 |
| 2022-03-09 | 7.410 | 7.470 | 7.350 | 7.380 | 4.915 | 18,200 |
| 2022-03-08 | 7.350 | 7.410 | 7.310 | 7.370 | 4.909 | 49,400 |
| 2022-03-07 | 7.500 | 7.550 | 7.420 | 7.420 | 4.942 | 38,600 |
| 2022-03-04 | 7.690 | 7.690 | 7.470 | 7.550 | 5.029 | 68,100 |
| 2022-03-03 | 7.650 | 7.710 | 7.550 | 7.670 | 5.109 | 20,300 |
| 2022-03-02 | 7.610 | 7.660 | 7.560 | 7.590 | 5.055 | 36,400 |
| 2022-03-01 | 7.630 | 7.670 | 7.600 | 7.600 | 5.062 | 4,700 |
| 2022-02-28 | 7.790 | 7.790 | 7.600 | 7.680 | 5.115 | 12,400 |
| 2022-02-25 | 7.570 | 7.790 | 7.570 | 7.710 | 5.135 | 8,300 |
| 2022-02-24 | 7.650 | 7.760 | 7.600 | 7.750 | 5.133 | 25,700 |
| 2022-02-23 | 7.660 | 7.690 | 7.650 | 7.690 | 5.094 | 10,900 |
| 2022-02-22 | 7.690 | 7.690 | 7.540 | 7.540 | 4.994 | 16,500 |
| 2022-02-18 | 7.700 | 7.730 | 7.630 | 7.630 | 5.054 | 10,900 |
| 2022-02-17 | 7.620 | 7.730 | 7.620 | 7.730 | 5.120 | 11,700 |
| 2022-02-16 | 7.700 | 7.710 | 7.610 | 7.650 | 5.067 | 10,500 |
| 2022-02-15 | 7.650 | 7.700 | 7.600 | 7.660 | 5.074 | 25,600 |
| 2022-02-14 | 7.700 | 7.700 | 7.600 | 7.620 | 5.047 | 47,400 |
| 2022-02-11 | 7.660 | 7.740 | 7.660 | 7.690 | 5.094 | 11,700 |
| 2022-02-10 | 7.690 | 7.730 | 7.640 | 7.730 | 5.120 | 48,800 |
| 2022-02-09 | 7.680 | 7.700 | 7.640 | 7.700 | 5.100 | 11,800 |
| 2022-02-08 | 7.700 | 7.700 | 7.610 | 7.690 | 5.094 | 8,200 |
| 2022-02-07 | 7.650 | 7.650 | 7.590 | 7.650 | 5.067 | 9,700 |
| 2022-02-04 | 7.560 | 7.770 | 7.560 | 7.580 | 5.021 | 19,600 |
| 2022-02-03 | 7.640 | 7.640 | 7.500 | 7.580 | 5.021 | 21,400 |
| 2022-02-02 | 7.680 | 7.680 | 7.500 | 7.550 | 5.001 | 49,500 |
| 2022-02-01 | 7.690 | 7.690 | 7.550 | 7.650 | 5.067 | 37,700 |
| 2022-01-31 | 7.560 | 7.740 | 7.560 | 7.640 | 5.060 | 22,400 |
| 2022-01-28 | 7.690 | 7.700 | 7.580 | 7.660 | 5.074 | 17,900 |
| 2022-01-27 | 7.740 | 7.750 | 7.570 | 7.660 | 5.045 | 63,500 |
| 2022-01-26 | 7.470 | 7.720 | 7.470 | 7.690 | 5.065 | 27,900 |
| 2022-01-25 | 7.440 | 7.790 | 7.440 | 7.760 | 5.111 | 20,500 |
| 2022-01-24 | 7.650 | 7.650 | 7.300 | 7.460 | 4.913 | 124,900 |
| 2022-01-21 | 7.830 | 7.880 | 7.570 | 7.650 | 5.039 | 60,300 |
| 2022-01-20 | 7.820 | 7.970 | 7.820 | 7.890 | 5.197 | 38,400 |
| 2022-01-19 | 7.960 | 7.970 | 7.850 | 7.850 | 5.170 | 18,100 |
| 2022-01-18 | 7.930 | 7.960 | 7.800 | 7.950 | 5.236 | 16,000 |
| 2022-01-17 | 7.710 | 7.890 | 7.710 | 7.840 | 5.164 | 14,500 |
| 2022-01-14 | 7.790 | 7.850 | 7.620 | 7.800 | 5.137 | 18,400 |
| 2022-01-13 | 7.600 | 7.770 | 7.600 | 7.770 | 5.118 | 35,500 |
| 2022-01-12 | 7.650 | 7.700 | 7.610 | 7.620 | 5.019 | 20,700 |
| 2022-01-11 | 7.630 | 7.700 | 7.630 | 7.670 | 5.052 | 25,100 |
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.