Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 7.800 | 7.800 | 7.600 | 7.700 | 5.072 | 30,200 |
| 2022-01-07 | 7.760 | 7.800 | 7.600 | 7.800 | 5.137 | 13,400 |
| 2022-01-06 | 7.970 | 7.980 | 7.750 | 7.760 | 5.111 | 28,400 |
| 2022-01-05 | 8.090 | 8.100 | 7.750 | 7.850 | 5.170 | 24,800 |
| 2022-01-04 | 8.000 | 8.070 | 7.750 | 8.070 | 5.315 | 31,600 |
| 2021-12-31 | 7.740 | 7.940 | 7.740 | 7.940 | 5.230 | 4,200 |
| 2021-12-30 | 7.610 | 7.870 | 7.610 | 7.770 | 5.118 | 3,600 |
| 2021-12-29 | 8.000 | 8.080 | 7.750 | 7.850 | 5.142 | 34,700 |
| 2021-12-24 | 7.850 | 8.050 | 7.840 | 7.980 | 5.227 | 17,500 |
| 2021-12-23 | 7.760 | 7.860 | 7.760 | 7.860 | 5.149 | 16,400 |
| 2021-12-22 | 7.780 | 7.790 | 7.670 | 7.750 | 5.076 | 16,300 |
| 2021-12-21 | 7.450 | 7.780 | 7.440 | 7.560 | 4.952 | 29,200 |
| 2021-12-20 | 7.460 | 7.630 | 7.420 | 7.500 | 4.913 | 29,300 |
| 2021-12-17 | 7.710 | 7.710 | 7.445 | 7.610 | 4.985 | 3,400 |
| 2021-12-16 | 7.590 | 7.710 | 7.480 | 7.620 | 4.991 | 17,800 |
| 2021-12-15 | 7.780 | 7.790 | 7.480 | 7.480 | 4.900 | 16,900 |
| 2021-12-14 | 7.550 | 7.600 | 7.530 | 7.530 | 4.932 | 11,800 |
| 2021-12-13 | 7.620 | 7.670 | 7.550 | 7.580 | 4.965 | 23,000 |
| 2021-12-10 | 7.630 | 7.650 | 7.610 | 7.610 | 4.985 | 6,300 |
| 2021-12-09 | 7.690 | 7.700 | 7.630 | 7.640 | 5.004 | 10,300 |
| 2021-12-08 | 7.680 | 7.790 | 7.670 | 7.710 | 5.050 | 26,500 |
| 2021-12-07 | 7.600 | 7.680 | 7.600 | 7.680 | 5.031 | 18,300 |
| 2021-12-06 | 7.680 | 7.680 | 7.550 | 7.600 | 4.978 | 29,500 |
| 2021-12-03 | 7.840 | 7.850 | 7.650 | 7.650 | 5.011 | 33,200 |
| 2021-12-02 | 7.830 | 7.840 | 7.710 | 7.840 | 5.135 | 17,900 |
| 2021-12-01 | 7.800 | 7.910 | 7.680 | 7.680 | 5.031 | 18,800 |
| 2021-11-30 | 7.980 | 8.090 | 7.650 | 7.750 | 5.076 | 48,500 |
| 2021-11-29 | 8.020 | 8.090 | 8.020 | 8.090 | 5.299 | 1,500 |
| 2021-11-26 | 7.950 | 8.100 | 7.900 | 8.010 | 5.219 | 79,300 |
| 2021-11-25 | 7.980 | 8.090 | 7.870 | 8.070 | 5.258 | 30,300 |
| 2021-11-24 | 7.990 | 8.000 | 7.870 | 8.000 | 5.212 | 9,300 |
| 2021-11-23 | 7.790 | 7.990 | 7.790 | 7.990 | 5.206 | 11,300 |
| 2021-11-22 | 7.900 | 7.920 | 7.770 | 7.810 | 5.088 | 35,300 |
| 2021-11-19 | 7.930 | 7.940 | 7.880 | 7.880 | 5.134 | 10,700 |
| 2021-11-18 | 7.900 | 7.950 | 7.890 | 7.920 | 5.160 | 18,500 |
| 2021-11-17 | 7.920 | 7.940 | 7.840 | 7.880 | 5.134 | 25,300 |
| 2021-11-16 | 7.810 | 7.850 | 7.740 | 7.850 | 5.114 | 18,800 |
| 2021-11-15 | 7.750 | 7.920 | 7.750 | 7.800 | 5.082 | 25,500 |
| 2021-11-12 | 7.730 | 7.790 | 7.720 | 7.790 | 5.075 | 26,300 |
| 2021-11-11 | 7.620 | 7.750 | 7.620 | 7.740 | 5.043 | 16,200 |
| 2021-11-10 | 7.780 | 7.780 | 7.610 | 7.700 | 5.017 | 10,800 |
| 2021-11-09 | 7.650 | 7.780 | 7.650 | 7.750 | 5.049 | 10,600 |
| 2021-11-08 | 7.600 | 7.750 | 7.550 | 7.620 | 4.965 | 34,900 |
| 2021-11-05 | 7.540 | 7.580 | 7.500 | 7.580 | 4.938 | 10,600 |
| 2021-11-04 | 7.540 | 7.550 | 7.400 | 7.520 | 4.899 | 12,600 |
| 2021-11-03 | 7.590 | 7.590 | 7.490 | 7.560 | 4.925 | 13,300 |
| 2021-11-02 | 7.590 | 7.630 | 7.470 | 7.590 | 4.945 | 16,500 |
| 2021-11-01 | 7.470 | 7.590 | 7.430 | 7.590 | 4.945 | 54,000 |
| 2021-10-29 | 7.410 | 7.480 | 7.370 | 7.470 | 4.867 | 33,100 |
| 2021-10-28 | 7.390 | 7.440 | 7.380 | 7.400 | 4.821 | 27,100 |
| 2021-10-27 | 7.360 | 7.420 | 7.360 | 7.380 | 4.780 | 35,400 |
| 2021-10-26 | 7.430 | 7.430 | 7.370 | 7.390 | 4.787 | 14,600 |
| 2021-10-25 | 7.410 | 7.470 | 7.360 | 7.390 | 4.787 | 57,000 |
| 2021-10-22 | 7.400 | 7.410 | 7.360 | 7.360 | 4.767 | 21,700 |
| 2021-10-21 | 7.320 | 7.380 | 7.320 | 7.350 | 4.761 | 27,700 |
| 2021-10-20 | 7.340 | 7.400 | 7.310 | 7.370 | 4.774 | 48,600 |
| 2021-10-19 | 7.340 | 7.380 | 7.300 | 7.340 | 4.754 | 25,400 |
| 2021-10-18 | 7.300 | 7.330 | 7.250 | 7.300 | 4.728 | 12,000 |
| 2021-10-15 | 7.310 | 7.310 | 7.210 | 7.280 | 4.715 | 14,300 |
| 2021-10-14 | 7.390 | 7.390 | 7.110 | 7.210 | 4.670 | 41,600 |
← NewerPage 21 of 21 · 1,260 trading days
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.