Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 6.070 | 6.090 | 6.040 | 6.080 | 5.301 | 16,900 |
| 2025-02-12 | 6.010 | 6.080 | 6.010 | 6.070 | 5.292 | 104,700 |
| 2025-02-11 | 5.870 | 6.050 | 5.800 | 6.000 | 5.231 | 147,200 |
| 2025-02-10 | 5.700 | 5.770 | 5.680 | 5.770 | 5.031 | 24,700 |
| 2025-02-07 | 5.720 | 5.720 | 5.640 | 5.720 | 4.987 | 12,600 |
| 2025-02-06 | 5.750 | 5.750 | 5.670 | 5.670 | 4.944 | 24,300 |
| 2025-02-05 | 5.700 | 5.700 | 5.660 | 5.700 | 4.970 | 16,000 |
| 2025-02-04 | 5.800 | 5.820 | 5.590 | 5.700 | 4.970 | 82,300 |
| 2025-02-03 | 3.970 | 5.520 | 3.970 | 5.440 | 4.743 | 140,300 |
| 2025-01-31 | 5.660 | 5.690 | 5.620 | 5.620 | 4.900 | 25,200 |
| 2025-01-30 | 5.770 | 5.770 | 5.670 | 5.690 | 4.924 | 12,500 |
| 2025-01-29 | 5.750 | 5.790 | 5.710 | 5.730 | 4.958 | 16,900 |
| 2025-01-28 | 5.750 | 5.780 | 5.680 | 5.690 | 4.924 | 18,800 |
| 2025-01-27 | 5.750 | 5.800 | 5.750 | 5.800 | 5.019 | 9,500 |
| 2025-01-24 | 5.670 | 5.720 | 5.670 | 5.710 | 4.941 | 5,200 |
| 2025-01-23 | 5.740 | 5.750 | 5.630 | 5.730 | 4.958 | 23,700 |
| 2025-01-22 | 5.700 | 5.750 | 5.700 | 5.710 | 4.941 | 3,200 |
| 2025-01-21 | 5.750 | 5.750 | 5.640 | 5.660 | 4.898 | 10,300 |
| 2025-01-20 | 5.650 | 5.750 | 5.650 | 5.730 | 4.958 | 29,300 |
| 2025-01-17 | 5.680 | 5.680 | 5.650 | 5.650 | 4.889 | 14,700 |
| 2025-01-16 | 5.650 | 5.700 | 5.620 | 5.680 | 4.915 | 12,400 |
| 2025-01-15 | 5.620 | 5.620 | 5.610 | 5.610 | 4.854 | 8,200 |
| 2025-01-14 | 5.730 | 5.730 | 5.600 | 5.600 | 4.846 | 17,000 |
| 2025-01-13 | 5.680 | 5.730 | 5.610 | 5.630 | 4.872 | 20,100 |
| 2025-01-10 | 5.700 | 5.750 | 5.680 | 5.740 | 4.967 | 11,300 |
| 2025-01-09 | 5.680 | 5.710 | 5.680 | 5.710 | 4.941 | 2,900 |
| 2025-01-08 | 5.730 | 5.800 | 5.650 | 5.650 | 4.889 | 42,300 |
| 2025-01-07 | 5.790 | 5.790 | 5.740 | 5.750 | 4.975 | 25,600 |
| 2025-01-06 | 5.760 | 5.790 | 5.730 | 5.780 | 5.001 | 8,600 |
| 2025-01-03 | 5.610 | 5.750 | 5.600 | 5.750 | 4.975 | 21,100 |
| 2025-01-02 | 5.540 | 5.630 | 5.540 | 5.600 | 4.846 | 10,000 |
| 2024-12-31 | 5.420 | 5.540 | 5.420 | 5.540 | 4.794 | 11,600 |
| 2024-12-30 | 5.470 | 5.530 | 5.450 | 5.450 | 4.679 | 29,800 |
| 2024-12-27 | 5.360 | 5.530 | 5.360 | 5.400 | 4.636 | 14,100 |
| 2024-12-24 | 5.440 | 5.450 | 5.400 | 5.400 | 4.636 | 9,700 |
| 2024-12-23 | 5.730 | 5.730 | 5.260 | 5.520 | 4.739 | 90,400 |
| 2024-12-20 | 5.770 | 5.770 | 5.730 | 5.760 | 4.945 | 5,000 |
| 2024-12-19 | 5.770 | 5.770 | 5.710 | 5.730 | 4.919 | 11,200 |
| 2024-12-18 | 5.750 | 5.770 | 5.750 | 5.760 | 4.945 | 14,300 |
| 2024-12-17 | 5.740 | 5.740 | 5.710 | 5.730 | 4.919 | 21,700 |
| 2024-12-16 | 5.730 | 5.740 | 5.720 | 5.740 | 4.928 | 15,000 |
| 2024-12-13 | 5.660 | 5.710 | 5.640 | 5.710 | 4.902 | 4,800 |
| 2024-12-12 | 5.680 | 5.680 | 5.590 | 5.600 | 4.807 | 28,900 |
| 2024-12-11 | 5.720 | 5.720 | 5.650 | 5.670 | 4.867 | 25,600 |
| 2024-12-10 | 5.740 | 5.750 | 5.700 | 5.710 | 4.902 | 39,600 |
| 2024-12-09 | 5.790 | 5.790 | 5.750 | 5.775 | 4.958 | 6,000 |
| 2024-12-06 | 5.770 | 5.770 | 5.730 | 5.770 | 4.953 | 9,200 |
| 2024-12-05 | 5.770 | 5.770 | 5.720 | 5.730 | 4.919 | 21,000 |
| 2024-12-04 | 5.820 | 5.820 | 5.700 | 5.730 | 4.919 | 69,700 |
| 2024-12-03 | 5.810 | 5.830 | 5.800 | 5.820 | 4.996 | 17,000 |
| 2024-12-02 | 5.880 | 5.880 | 5.790 | 5.820 | 4.996 | 27,600 |
| 2024-11-29 | 5.940 | 5.940 | 5.810 | 5.840 | 5.013 | 7,500 |
| 2024-11-28 | 5.810 | 5.870 | 5.810 | 5.820 | 4.959 | 30,500 |
| 2024-11-27 | 5.840 | 5.840 | 5.800 | 5.820 | 4.959 | 15,900 |
| 2024-11-26 | 5.900 | 5.930 | 5.820 | 5.850 | 4.985 | 29,800 |
| 2024-11-25 | 5.920 | 5.920 | 5.900 | 5.900 | 5.028 | 8,400 |
| 2024-11-22 | 5.990 | 5.990 | 5.880 | 5.890 | 5.019 | 13,700 |
| 2024-11-21 | 5.970 | 5.970 | 5.840 | 5.900 | 5.028 | 12,700 |
| 2024-11-20 | 5.910 | 5.910 | 5.870 | 5.880 | 5.010 | 3,900 |
| 2024-11-19 | 5.910 | 6.100 | 5.910 | 5.930 | 5.053 | 38,900 |
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.