Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.100 | 6.100 | 5.920 | 6.010 | 5.353 | 35,400 |
| 2025-05-09 | 6.000 | 6.050 | 6.000 | 6.030 | 5.371 | 10,700 |
| 2025-05-08 | 5.930 | 6.020 | 5.930 | 6.000 | 5.344 | 22,200 |
| 2025-05-07 | 6.080 | 6.080 | 5.950 | 5.980 | 5.327 | 16,400 |
| 2025-05-06 | 6.010 | 6.040 | 6.000 | 6.040 | 5.380 | 3,900 |
| 2025-05-05 | 6.000 | 6.080 | 6.000 | 6.030 | 5.371 | 16,700 |
| 2025-05-02 | 6.020 | 6.060 | 5.990 | 6.020 | 5.362 | 10,400 |
| 2025-05-01 | 6.160 | 6.160 | 5.920 | 6.000 | 5.344 | 18,100 |
| 2025-04-30 | 6.230 | 6.230 | 6.060 | 6.070 | 5.407 | 19,300 |
| 2025-04-29 | 5.980 | 6.250 | 5.980 | 6.220 | 5.502 | 24,000 |
| 2025-04-28 | 6.160 | 6.160 | 5.970 | 5.980 | 5.290 | 29,700 |
| 2025-04-25 | 6.130 | 6.180 | 6.090 | 6.140 | 5.431 | 9,100 |
| 2025-04-24 | 6.130 | 6.140 | 6.080 | 6.110 | 5.405 | 14,000 |
| 2025-04-23 | 5.990 | 6.050 | 5.970 | 6.050 | 5.352 | 8,900 |
| 2025-04-22 | 5.970 | 6.000 | 5.900 | 5.960 | 5.272 | 22,300 |
| 2025-04-21 | 6.090 | 6.090 | 5.920 | 5.930 | 5.246 | 10,100 |
| 2025-04-17 | 6.010 | 6.070 | 5.980 | 6.040 | 5.343 | 27,500 |
| 2025-04-16 | 5.920 | 6.030 | 5.900 | 5.980 | 5.290 | 81,200 |
| 2025-04-15 | 5.710 | 5.870 | 5.710 | 5.870 | 5.193 | 27,100 |
| 2025-04-14 | 5.720 | 5.760 | 5.700 | 5.760 | 5.095 | 13,100 |
| 2025-04-11 | 5.730 | 5.730 | 5.670 | 5.680 | 5.024 | 4,300 |
| 2025-04-10 | 5.790 | 5.790 | 5.640 | 5.650 | 4.998 | 29,500 |
| 2025-04-09 | 5.620 | 5.740 | 5.620 | 5.730 | 5.069 | 26,500 |
| 2025-04-08 | 5.750 | 5.750 | 5.630 | 5.640 | 4.989 | 19,200 |
| 2025-04-07 | 5.570 | 5.720 | 5.450 | 5.655 | 5.002 | 77,200 |
| 2025-04-04 | 5.670 | 5.680 | 5.520 | 5.610 | 4.963 | 56,200 |
| 2025-04-03 | 5.740 | 5.800 | 5.680 | 5.690 | 5.033 | 17,300 |
| 2025-04-02 | 5.740 | 5.830 | 5.710 | 5.820 | 5.148 | 10,700 |
| 2025-04-01 | 5.680 | 5.750 | 5.670 | 5.750 | 5.086 | 3,800 |
| 2025-03-31 | 5.700 | 5.710 | 5.650 | 5.710 | 5.051 | 9,300 |
| 2025-03-28 | 5.800 | 5.800 | 5.700 | 5.745 | 5.044 | 18,000 |
| 2025-03-27 | 5.770 | 5.800 | 5.750 | 5.760 | 5.057 | 15,700 |
| 2025-03-26 | 5.710 | 5.780 | 5.680 | 5.760 | 5.057 | 18,800 |
| 2025-03-25 | 5.760 | 5.825 | 5.680 | 5.710 | 5.013 | 12,300 |
| 2025-03-24 | 5.790 | 5.840 | 5.650 | 5.700 | 5.004 | 11,600 |
| 2025-03-21 | 5.700 | 5.720 | 5.640 | 5.700 | 5.004 | 23,100 |
| 2025-03-20 | 5.800 | 5.840 | 5.720 | 5.720 | 5.022 | 19,300 |
| 2025-03-19 | 5.930 | 5.930 | 5.800 | 5.840 | 5.127 | 42,900 |
| 2025-03-18 | 5.950 | 5.950 | 5.900 | 5.930 | 5.206 | 26,600 |
| 2025-03-17 | 5.950 | 5.980 | 5.920 | 5.980 | 5.250 | 17,100 |
| 2025-03-14 | 5.940 | 5.950 | 5.900 | 5.950 | 5.224 | 8,300 |
| 2025-03-13 | 5.880 | 5.950 | 5.880 | 5.930 | 5.206 | 7,500 |
| 2025-03-12 | 5.790 | 5.950 | 5.700 | 5.800 | 5.092 | 16,300 |
| 2025-03-11 | 5.760 | 5.880 | 5.640 | 5.880 | 5.162 | 36,400 |
| 2025-03-10 | 6.030 | 6.030 | 5.770 | 5.770 | 5.066 | 71,100 |
| 2025-03-07 | 6.140 | 6.140 | 6.010 | 6.060 | 5.320 | 17,500 |
| 2025-03-06 | 6.020 | 6.120 | 6.020 | 6.120 | 5.373 | 7,500 |
| 2025-03-05 | 5.990 | 6.070 | 5.950 | 6.060 | 5.320 | 5,600 |
| 2025-03-04 | 6.080 | 6.080 | 5.950 | 5.960 | 5.233 | 32,100 |
| 2025-03-03 | 6.120 | 6.120 | 5.990 | 6.040 | 5.303 | 30,100 |
| 2025-02-28 | 6.140 | 6.190 | 6.020 | 6.050 | 5.312 | 18,300 |
| 2025-02-27 | 6.170 | 6.220 | 6.100 | 6.200 | 5.406 | 10,300 |
| 2025-02-26 | 6.150 | 6.240 | 6.150 | 6.240 | 5.441 | 13,500 |
| 2025-02-25 | 6.020 | 6.180 | 6.010 | 6.180 | 5.388 | 29,500 |
| 2025-02-24 | 6.230 | 6.230 | 6.010 | 6.020 | 5.249 | 63,500 |
| 2025-02-21 | 6.210 | 6.250 | 6.190 | 6.230 | 5.432 | 55,700 |
| 2025-02-20 | 6.170 | 6.200 | 6.160 | 6.190 | 5.397 | 34,300 |
| 2025-02-19 | 6.120 | 6.170 | 6.100 | 6.150 | 5.362 | 40,400 |
| 2025-02-18 | 6.060 | 6.110 | 6.030 | 6.100 | 5.318 | 24,700 |
| 2025-02-14 | 6.090 | 6.140 | 6.010 | 6.030 | 5.257 | 78,600 |
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.