Firm Capital Property Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.030	6.050	6.010	6.010	5.469	31,200
2025-08-06	6.060	6.080	6.030	6.050	5.506	17,500
2025-08-05	6.030	6.060	6.030	6.060	5.515	8,800
2025-08-01	6.100	6.100	6.010	6.070	5.524	8,700
2025-07-31	6.040	6.050	6.000	6.030	5.488	7,500
2025-07-30	6.060	6.090	6.020	6.060	5.476	19,300
2025-07-29	6.030	6.090	6.025	6.090	5.503	24,300
2025-07-28	6.030	6.030	6.010	6.010	5.431	8,900
2025-07-25	6.010	6.030	6.000	6.030	5.449	10,600
2025-07-24	6.010	6.035	6.010	6.010	5.431	16,400
2025-07-23	6.060	6.060	6.000	6.030	5.449	7,500
2025-07-22	6.050	6.050	5.940	6.020	5.440	35,400
2025-07-21	6.050	6.060	6.020	6.030	5.449	22,200
2025-07-18	6.080	6.080	6.030	6.030	5.449	700
2025-07-17	6.090	6.100	6.020	6.030	5.449	43,100
2025-07-16	6.030	6.080	6.030	6.080	5.494	10,800
2025-07-15	6.050	6.070	6.010	6.050	5.467	11,000
2025-07-14	6.030	6.040	5.980	6.035	5.453	12,500
2025-07-11	6.010	6.030	5.980	5.980	5.403	11,000
2025-07-10	6.040	6.050	5.990	6.000	5.421	15,300
2025-07-09	5.980	6.030	5.980	6.020	5.440	8,200
2025-07-08	5.990	6.060	5.960	5.990	5.412	44,500
2025-07-07	6.000	6.030	6.000	6.000	5.421	12,700
2025-07-04	5.940	6.030	5.940	6.030	5.449	31,300
2025-07-03	6.010	6.020	5.950	6.000	5.421	18,000
2025-07-02	5.880	6.020	5.880	6.000	5.421	17,900
2025-06-30	5.970	6.020	5.940	5.960	5.385	29,500
2025-06-27	5.990	6.000	5.950	5.970	5.356	15,800
2025-06-26	5.920	5.990	5.920	5.990	5.373	17,900
2025-06-25	5.860	5.970	5.860	5.950	5.338	26,100
2025-06-24	5.980	6.000	5.970	5.990	5.373	24,400
2025-06-23	5.970	5.980	5.850	5.960	5.347	34,300
2025-06-20	5.970	5.990	5.910	5.910	5.302	58,400
2025-06-19	6.010	6.030	6.000	6.020	5.400	60,700
2025-06-18	6.010	6.040	6.000	6.020	5.400	13,800
2025-06-17	6.030	6.050	5.970	5.990	5.373	13,100
2025-06-16	6.030	6.030	6.000	6.010	5.391	3,200
2025-06-13	6.050	6.050	5.990	6.000	5.382	14,600
2025-06-12	6.020	6.020	5.990	6.000	5.382	3,800
2025-06-11	6.050	6.050	5.950	5.950	5.338	11,600
2025-06-10	6.010	6.040	5.970	6.020	5.400	8,500
2025-06-09	5.950	6.000	5.920	5.990	5.373	17,500
2025-06-06	6.040	6.040	5.920	5.960	5.347	29,800
2025-06-05	6.080	6.080	5.990	6.000	5.382	4,600
2025-06-04	6.010	6.060	6.010	6.040	5.418	6,800
2025-06-03	6.080	6.080	6.000	6.060	5.436	18,200
2025-06-02	6.110	6.110	5.600	6.080	5.454	78,100
2025-05-30	6.080	6.110	6.060	6.100	5.472	11,300
2025-05-29	6.040	6.140	6.040	6.100	5.434	11,100
2025-05-28	6.120	6.190	6.030	6.030	5.371	38,300
2025-05-27	6.030	6.130	5.990	6.120	5.451	17,400
2025-05-26	6.070	6.070	6.040	6.040	5.380	3,100
2025-05-23	6.050	6.050	6.000	6.000	5.344	12,200
2025-05-22	6.050	6.050	5.980	6.020	5.362	7,100
2025-05-21	6.130	6.130	6.040	6.040	5.380	5,200
2025-05-20	6.030	6.140	6.010	6.140	5.469	19,900
2025-05-16	6.020	6.050	5.980	6.030	5.371	10,100
2025-05-15	5.980	6.050	5.980	5.990	5.336	8,000
2025-05-14	6.050	6.090	5.980	5.990	5.336	49,200
2025-05-13	6.050	6.050	5.960	6.020	5.362	26,900

← NewerPage 6 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.