Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.900 | 5.950 | 5.900 | 5.930 | 5.053 | 22,600 |
| 2024-11-15 | 5.950 | 5.990 | 5.890 | 5.915 | 5.040 | 21,400 |
| 2024-11-14 | 5.960 | 5.960 | 5.890 | 5.930 | 5.053 | 5,200 |
| 2024-11-13 | 5.880 | 5.950 | 5.880 | 5.930 | 5.053 | 1,600 |
| 2024-11-12 | 5.920 | 5.920 | 5.840 | 5.850 | 4.985 | 5,000 |
| 2024-11-11 | 5.960 | 6.000 | 5.930 | 5.930 | 5.053 | 12,500 |
| 2024-11-08 | 5.940 | 5.950 | 5.900 | 5.950 | 5.070 | 7,400 |
| 2024-11-07 | 5.810 | 5.920 | 5.810 | 5.890 | 5.019 | 3,000 |
| 2024-11-06 | 5.880 | 5.880 | 5.810 | 5.810 | 4.951 | 20,000 |
| 2024-11-05 | 5.880 | 5.880 | 5.800 | 5.850 | 4.985 | 19,300 |
| 2024-11-04 | 5.830 | 5.910 | 5.830 | 5.830 | 4.968 | 9,900 |
| 2024-11-01 | 5.910 | 5.910 | 5.850 | 5.880 | 5.010 | 5,400 |
| 2024-10-31 | 5.980 | 5.980 | 5.800 | 5.830 | 4.968 | 25,000 |
| 2024-10-30 | 5.990 | 5.990 | 5.900 | 5.900 | 4.991 | 37,800 |
| 2024-10-29 | 6.050 | 6.050 | 5.990 | 6.000 | 5.075 | 18,900 |
| 2024-10-28 | 6.000 | 6.060 | 6.000 | 6.040 | 5.109 | 16,000 |
| 2024-10-25 | 5.990 | 6.000 | 5.940 | 5.990 | 5.067 | 27,400 |
| 2024-10-24 | 5.960 | 5.960 | 5.890 | 5.960 | 5.042 | 29,400 |
| 2024-10-23 | 5.960 | 5.970 | 5.890 | 5.890 | 4.982 | 28,400 |
| 2024-10-22 | 5.890 | 5.920 | 5.880 | 5.920 | 5.008 | 18,900 |
| 2024-10-21 | 5.880 | 5.930 | 5.840 | 5.930 | 5.016 | 13,500 |
| 2024-10-18 | 5.880 | 5.900 | 5.850 | 5.890 | 4.982 | 3,800 |
| 2024-10-17 | 5.870 | 5.880 | 5.810 | 5.870 | 4.965 | 8,200 |
| 2024-10-16 | 5.800 | 5.900 | 5.770 | 5.870 | 4.965 | 17,100 |
| 2024-10-15 | 5.670 | 5.800 | 5.640 | 5.770 | 4.881 | 32,000 |
| 2024-10-11 | 5.700 | 5.710 | 5.680 | 5.700 | 4.822 | 11,300 |
| 2024-10-10 | 5.700 | 5.700 | 5.670 | 5.670 | 4.796 | 12,100 |
| 2024-10-09 | 5.650 | 5.750 | 5.640 | 5.670 | 4.796 | 29,900 |
| 2024-10-08 | 5.680 | 5.700 | 5.650 | 5.690 | 4.813 | 8,900 |
| 2024-10-07 | 5.730 | 5.730 | 5.630 | 5.670 | 4.796 | 21,800 |
| 2024-10-04 | 5.680 | 5.730 | 5.680 | 5.710 | 4.830 | 17,600 |
| 2024-10-03 | 5.750 | 5.750 | 5.690 | 5.720 | 4.839 | 12,300 |
| 2024-10-02 | 5.760 | 5.760 | 5.730 | 5.750 | 4.864 | 7,200 |
| 2024-10-01 | 5.730 | 5.800 | 5.730 | 5.750 | 4.864 | 9,500 |
| 2024-09-30 | 5.810 | 5.810 | 5.730 | 5.750 | 4.864 | 39,100 |
| 2024-09-27 | 5.770 | 5.860 | 5.720 | 5.840 | 4.903 | 12,900 |
| 2024-09-26 | 5.770 | 5.830 | 5.730 | 5.790 | 4.862 | 10,500 |
| 2024-09-25 | 5.840 | 5.840 | 5.720 | 5.780 | 4.853 | 10,400 |
| 2024-09-24 | 5.780 | 5.860 | 5.780 | 5.790 | 4.862 | 10,700 |
| 2024-09-23 | 5.810 | 5.830 | 5.720 | 5.720 | 4.803 | 26,000 |
| 2024-09-20 | 5.840 | 5.860 | 5.840 | 5.860 | 4.920 | 10,000 |
| 2024-09-19 | 5.850 | 5.860 | 5.790 | 5.860 | 4.920 | 8,600 |
| 2024-09-18 | 5.940 | 5.940 | 5.790 | 5.830 | 4.895 | 34,400 |
| 2024-09-17 | 5.880 | 5.980 | 5.880 | 5.950 | 4.996 | 24,900 |
| 2024-09-16 | 5.790 | 5.890 | 5.770 | 5.860 | 4.920 | 26,600 |
| 2024-09-13 | 5.730 | 5.800 | 5.650 | 5.790 | 4.862 | 53,800 |
| 2024-09-12 | 5.650 | 5.700 | 5.600 | 5.700 | 4.786 | 33,800 |
| 2024-09-11 | 5.610 | 5.630 | 5.590 | 5.620 | 4.719 | 20,100 |
| 2024-09-10 | 5.610 | 5.620 | 5.570 | 5.620 | 4.719 | 11,200 |
| 2024-09-09 | 5.550 | 5.590 | 5.530 | 5.590 | 4.694 | 14,200 |
| 2024-09-06 | 5.600 | 5.600 | 5.510 | 5.540 | 4.652 | 12,700 |
| 2024-09-05 | 5.500 | 5.600 | 5.500 | 5.540 | 4.652 | 33,600 |
| 2024-09-04 | 5.530 | 5.530 | 5.420 | 5.530 | 4.643 | 6,200 |
| 2024-09-03 | 5.420 | 5.420 | 5.360 | 5.410 | 4.542 | 12,900 |
| 2024-08-30 | 5.570 | 5.600 | 5.350 | 5.390 | 4.526 | 33,400 |
| 2024-08-29 | 5.600 | 5.600 | 5.520 | 5.520 | 4.599 | 4,500 |
| 2024-08-28 | 5.540 | 5.615 | 5.530 | 5.615 | 4.678 | 8,900 |
| 2024-08-27 | 5.620 | 5.620 | 5.410 | 5.460 | 4.549 | 9,800 |
| 2024-08-26 | 5.600 | 5.630 | 5.530 | 5.530 | 4.607 | 7,600 |
| 2024-08-23 | 5.500 | 5.600 | 5.500 | 5.560 | 4.632 | 11,300 |
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.