Firm Capital Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.670	6.670	6.450	6.510	6.271	6,300
2026-04-24	6.415	6.460	6.400	6.400	6.165	23,800
2026-04-23	6.610	6.610	6.380	6.380	6.146	19,300
2026-04-22	6.640	6.660	6.400	6.440	6.204	25,600
2026-04-21	6.510	6.580	6.500	6.560	6.319	18,700
2026-04-20	6.500	6.610	6.500	6.520	6.281	44,600
2026-04-17	6.470	6.550	6.470	6.500	6.261	20,600
2026-04-16	6.380	6.570	6.380	6.560	6.319	26,800
2026-04-15	6.350	6.530	6.350	6.410	6.175	24,500
2026-04-14	6.370	6.460	6.260	6.430	6.194	42,000
2026-04-13	6.380	6.450	6.370	6.440	6.204	4,100
2026-04-10	6.320	6.440	6.320	6.320	6.088	15,800
2026-04-09	6.390	6.400	6.240	6.260	6.030	33,200
2026-04-08	6.300	6.450	6.300	6.400	6.165	34,000
2026-04-07	6.150	6.290	6.150	6.290	6.059	66,900
2026-04-06	6.120	6.190	6.080	6.160	5.934	48,300
2026-04-02	6.110	6.120	6.080	6.100	5.876	10,900
2026-04-01	6.120	6.120	6.070	6.080	5.857	29,700
2026-03-31	6.130	6.150	6.030	6.140	5.915	24,500
2026-03-30	6.060	6.100	6.010	6.060	5.796	42,200
2026-03-27	6.180	6.180	6.100	6.180	5.911	24,400
2026-03-26	6.170	6.220	6.170	6.180	5.911	56,100
2026-03-25	6.170	6.170	6.150	6.170	5.901	16,200
2026-03-24	6.140	6.160	6.110	6.135	5.868	27,600
2026-03-23	6.040	6.170	6.000	6.120	5.853	81,700
2026-03-20	6.000	6.020	5.980	5.980	5.720	6,500
2026-03-19	6.000	6.000	5.960	5.990	5.729	19,300
2026-03-18	6.005	6.030	5.960	5.980	5.720	21,600
2026-03-17	5.990	6.070	5.980	5.980	5.720	21,900
2026-03-16	5.930	6.100	5.930	6.020	5.758	25,300
2026-03-13	6.000	6.050	5.890	5.900	5.643	39,300
2026-03-12	6.020	6.020	5.960	5.970	5.710	18,800
2026-03-11	6.070	6.090	5.980	6.000	5.739	17,800
2026-03-10	6.100	6.100	6.040	6.070	5.806	15,900
2026-03-09	6.020	6.070	5.940	6.060	5.796	41,800
2026-03-06	6.090	6.100	6.020	6.040	5.777	29,700
2026-03-05	6.130	6.130	6.050	6.100	5.834	18,000
2026-03-04	6.100	6.130	6.050	6.100	5.834	22,200
2026-03-03	6.130	6.130	6.050	6.095	5.830	23,300
2026-03-02	6.130	6.130	6.090	6.120	5.853	9,800
2026-02-27	6.130	6.130	6.050	6.130	5.863	15,100
2026-02-26	6.160	6.160	6.120	6.130	5.822	16,300
2026-02-25	6.160	6.160	6.120	6.130	5.822	10,600
2026-02-24	6.170	6.170	6.100	6.140	5.831	15,100
2026-02-23	6.150	6.170	6.090	6.170	5.860	21,600
2026-02-20	6.120	6.160	6.120	6.150	5.841	24,000
2026-02-19	6.120	6.150	6.100	6.120	5.812	13,200
2026-02-18	6.120	6.130	6.050	6.130	5.822	27,200
2026-02-17	6.090	6.110	6.050	6.110	5.803	5,400
2026-02-13	6.040	6.120	6.040	6.110	5.803	32,500
2026-02-12	6.110	6.110	6.050	6.070	5.765	10,900
2026-02-11	6.060	6.090	6.010	6.080	5.774	20,200
2026-02-10	6.030	6.080	6.020	6.060	5.755	10,400
2026-02-09	6.050	6.090	6.010	6.035	5.732	25,800
2026-02-06	6.070	6.100	6.050	6.050	5.746	19,100
2026-02-05	6.120	6.150	6.040	6.060	5.755	40,300
2026-02-04	6.160	6.160	6.100	6.120	5.812	15,500
2026-02-03	6.190	6.190	6.100	6.120	5.812	5,500
2026-02-02	6.110	6.120	6.040	6.080	5.774	20,300
2026-01-30	6.130	6.140	6.070	6.100	5.793	33,100

← NewerPage 3 of 21 · 1,258 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.