Firm Capital Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	5.960	6.010	5.950	5.970	5.550	26,600
2025-10-31	5.940	6.000	5.860	5.950	5.532	22,200
2025-10-30	6.030	6.030	6.000	6.010	5.548	21,000
2025-10-29	6.010	6.020	5.990	6.010	5.548	25,100
2025-10-28	6.030	6.030	6.000	6.010	5.548	13,000
2025-10-27	6.000	6.040	6.000	6.030	5.566	5,200
2025-10-24	6.030	6.030	5.990	6.010	5.548	12,600
2025-10-23	6.000	6.020	5.990	5.990	5.529	24,900
2025-10-22	6.000	6.020	6.000	6.020	5.557	5,800
2025-10-21	5.980	6.015	5.980	6.010	5.548	4,400
2025-10-20	6.010	6.030	6.000	6.000	5.538	21,200
2025-10-17	6.020	6.020	6.000	6.020	5.557	5,600
2025-10-16	6.030	6.050	6.000	6.000	5.538	21,800
2025-10-15	5.990	6.020	5.980	6.020	5.557	12,600
2025-10-14	6.010	6.010	5.970	5.990	5.529	10,800
2025-10-10	5.990	6.010	5.960	5.960	5.502	9,000
2025-10-09	6.040	6.040	5.980	6.010	5.548	39,500
2025-10-08	6.020	6.040	6.000	6.040	5.575	10,500
2025-10-07	6.020	6.040	6.010	6.040	5.575	7,900
2025-10-06	6.010	6.050	6.000	6.040	5.575	16,200
2025-10-03	6.000	6.010	6.000	6.010	5.548	41,600
2025-10-02	6.010	6.010	5.980	6.000	5.538	24,100
2025-10-01	6.010	6.010	5.980	6.000	5.538	22,400
2025-09-30	6.030	6.030	5.980	6.000	5.538	25,200
2025-09-29	6.040	6.040	6.010	6.030	5.566	2,500
2025-09-26	6.020	6.050	6.020	6.050	5.545	14,600
2025-09-25	6.050	6.050	6.020	6.030	5.527	7,000
2025-09-24	6.060	6.060	6.020	6.020	5.517	18,300
2025-09-23	6.060	6.060	6.040	6.040	5.536	6,900
2025-09-22	6.060	6.060	6.030	6.050	5.545	9,800
2025-09-19	6.030	6.060	6.030	6.060	5.554	12,100
2025-09-18	6.050	6.050	6.030	6.050	5.545	9,400
2025-09-17	6.040	6.050	6.030	6.030	5.527	13,400
2025-09-16	6.030	6.060	6.010	6.030	5.527	38,000
2025-09-15	6.060	6.090	6.050	6.060	5.554	16,000
2025-09-12	6.080	6.080	6.010	6.060	5.554	23,000
2025-09-11	6.080	6.080	6.050	6.060	5.554	15,900
2025-09-10	6.050	6.080	6.050	6.070	5.563	2,100
2025-09-09	6.050	6.070	6.030	6.050	5.545	32,100
2025-09-08	6.050	6.080	6.030	6.080	5.572	9,800
2025-09-05	6.060	6.070	6.050	6.050	5.545	10,000
2025-09-04	6.080	6.080	6.060	6.060	5.554	6,400
2025-09-03	6.050	6.075	6.050	6.075	5.568	7,800
2025-09-02	6.040	6.070	6.040	6.050	5.545	12,100
2025-08-29	6.090	6.110	6.060	6.070	5.563	12,000
2025-08-28	6.060	6.090	6.060	6.080	5.533	23,500
2025-08-27	6.080	6.080	6.040	6.080	5.533	38,400
2025-08-26	6.070	6.090	6.060	6.070	5.524	2,200
2025-08-25	6.070	6.090	6.050	6.090	5.542	11,100
2025-08-22	6.090	6.120	6.060	6.080	5.533	25,100
2025-08-21	6.060	6.100	6.060	6.100	5.551	8,500
2025-08-20	6.080	6.080	6.030	6.080	5.533	3,400
2025-08-19	6.090	6.090	6.040	6.080	5.533	12,600
2025-08-18	6.070	6.090	6.040	6.040	5.497	20,500
2025-08-15	6.080	6.080	6.055	6.070	5.524	28,200
2025-08-14	6.050	6.070	6.020	6.050	5.506	8,900
2025-08-13	6.050	6.060	6.020	6.030	5.488	19,900
2025-08-12	6.020	6.050	6.010	6.050	5.506	7,400
2025-08-11	6.060	6.090	6.010	6.020	5.478	23,100
2025-08-08	6.090	6.090	6.020	6.040	5.497	4,300

← NewerPage 5 of 21 · 1,255 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.