Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.150 | 6.170 | 6.120 | 6.130 | 5.781 | 14,100 |
| 2026-01-28 | 6.170 | 6.170 | 6.150 | 6.160 | 5.809 | 13,000 |
| 2026-01-27 | 6.130 | 6.170 | 6.110 | 6.140 | 5.791 | 43,900 |
| 2026-01-26 | 6.200 | 6.200 | 5.760 | 6.090 | 5.743 | 137,700 |
| 2026-01-23 | 6.120 | 6.210 | 6.120 | 6.180 | 5.828 | 9,600 |
| 2026-01-22 | 6.140 | 6.190 | 6.100 | 6.120 | 5.772 | 14,600 |
| 2026-01-21 | 6.120 | 6.200 | 6.120 | 6.130 | 5.781 | 15,400 |
| 2026-01-20 | 6.110 | 6.290 | 6.110 | 6.140 | 5.791 | 21,300 |
| 2026-01-19 | 6.100 | 6.160 | 6.050 | 6.160 | 5.809 | 28,200 |
| 2026-01-16 | 6.070 | 6.180 | 6.070 | 6.070 | 5.724 | 24,500 |
| 2026-01-15 | 6.100 | 6.180 | 6.080 | 6.080 | 5.734 | 50,400 |
| 2026-01-14 | 6.190 | 6.190 | 6.100 | 6.120 | 5.772 | 14,600 |
| 2026-01-13 | 6.260 | 6.260 | 6.080 | 6.090 | 5.743 | 27,400 |
| 2026-01-12 | 6.130 | 6.180 | 6.060 | 6.070 | 5.724 | 17,200 |
| 2026-01-09 | 6.100 | 6.250 | 6.050 | 6.060 | 5.715 | 14,000 |
| 2026-01-08 | 6.150 | 6.200 | 6.120 | 6.160 | 5.809 | 24,800 |
| 2026-01-07 | 6.150 | 6.150 | 6.090 | 6.090 | 5.743 | 19,200 |
| 2026-01-06 | 6.100 | 6.140 | 6.070 | 6.100 | 5.753 | 37,000 |
| 2026-01-05 | 6.170 | 6.170 | 6.060 | 6.100 | 5.753 | 33,600 |
| 2026-01-02 | 6.100 | 6.160 | 6.080 | 6.130 | 5.781 | 32,700 |
| 2025-12-31 | 6.050 | 6.100 | 6.040 | 6.070 | 5.724 | 41,800 |
| 2025-12-30 | 6.040 | 6.100 | 6.020 | 6.100 | 5.712 | 28,600 |
| 2025-12-29 | 6.030 | 6.040 | 6.020 | 6.040 | 5.656 | 14,700 |
| 2025-12-24 | 6.030 | 6.030 | 6.000 | 6.000 | 5.619 | 10,800 |
| 2025-12-23 | 5.990 | 6.020 | 5.940 | 6.010 | 5.628 | 20,000 |
| 2025-12-22 | 5.980 | 6.000 | 5.940 | 5.940 | 5.562 | 24,200 |
| 2025-12-19 | 5.990 | 6.000 | 5.950 | 6.000 | 5.619 | 7,200 |
| 2025-12-18 | 6.030 | 6.030 | 5.990 | 5.990 | 5.609 | 5,200 |
| 2025-12-17 | 6.040 | 6.050 | 5.950 | 5.970 | 5.590 | 31,100 |
| 2025-12-16 | 6.000 | 6.040 | 5.990 | 6.030 | 5.647 | 10,300 |
| 2025-12-15 | 5.960 | 6.030 | 5.960 | 6.030 | 5.647 | 14,900 |
| 2025-12-12 | 6.010 | 6.010 | 5.980 | 5.990 | 5.609 | 5,500 |
| 2025-12-11 | 5.970 | 6.010 | 5.950 | 5.980 | 5.600 | 23,900 |
| 2025-12-10 | 5.990 | 5.990 | 5.950 | 5.970 | 5.590 | 5,000 |
| 2025-12-09 | 5.970 | 5.980 | 5.940 | 5.960 | 5.581 | 8,500 |
| 2025-12-08 | 6.000 | 6.000 | 5.970 | 5.970 | 5.590 | 8,000 |
| 2025-12-05 | 6.010 | 6.010 | 5.960 | 5.960 | 5.581 | 15,100 |
| 2025-12-04 | 6.000 | 6.020 | 5.920 | 5.920 | 5.544 | 39,000 |
| 2025-12-03 | 5.900 | 6.020 | 5.900 | 6.000 | 5.619 | 66,100 |
| 2025-12-02 | 5.850 | 5.940 | 5.850 | 5.940 | 5.562 | 38,000 |
| 2025-12-01 | 5.970 | 5.980 | 5.740 | 5.850 | 5.478 | 114,900 |
| 2025-11-28 | 6.030 | 6.030 | 5.960 | 5.980 | 5.600 | 32,800 |
| 2025-11-27 | 6.000 | 6.050 | 6.000 | 6.020 | 5.597 | 18,600 |
| 2025-11-26 | 6.050 | 6.050 | 6.010 | 6.010 | 5.588 | 16,300 |
| 2025-11-25 | 5.980 | 6.030 | 5.980 | 6.030 | 5.606 | 12,500 |
| 2025-11-24 | 5.960 | 6.040 | 5.960 | 5.960 | 5.541 | 25,700 |
| 2025-11-21 | 6.030 | 6.030 | 5.920 | 5.980 | 5.560 | 19,000 |
| 2025-11-20 | 6.030 | 6.030 | 5.990 | 5.990 | 5.569 | 11,800 |
| 2025-11-19 | 6.030 | 6.030 | 6.000 | 6.020 | 5.597 | 13,400 |
| 2025-11-18 | 6.010 | 6.040 | 5.970 | 5.990 | 5.569 | 52,500 |
| 2025-11-17 | 6.010 | 6.010 | 5.970 | 5.990 | 5.569 | 25,000 |
| 2025-11-14 | 6.010 | 6.010 | 5.960 | 5.990 | 5.569 | 33,600 |
| 2025-11-13 | 5.990 | 5.990 | 5.950 | 5.960 | 5.541 | 8,600 |
| 2025-11-12 | 5.950 | 6.000 | 5.920 | 5.960 | 5.541 | 42,300 |
| 2025-11-11 | 5.930 | 5.950 | 5.920 | 5.935 | 5.518 | 7,400 |
| 2025-11-10 | 5.990 | 5.990 | 5.910 | 5.910 | 5.495 | 16,000 |
| 2025-11-07 | 6.000 | 6.000 | 5.880 | 5.920 | 5.504 | 36,900 |
| 2025-11-06 | 5.980 | 5.990 | 5.960 | 5.980 | 5.560 | 14,300 |
| 2025-11-05 | 5.940 | 5.970 | 5.930 | 5.970 | 5.550 | 7,100 |
| 2025-11-04 | 5.920 | 5.960 | 5.920 | 5.920 | 5.504 | 21,300 |
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.