Firm Capital Property Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.990 | 7.000 | 6.920 | 6.980 | 6.980 | 24,770 |
| 2026-10-15 | 6.990 | 6.990 | 6.950 | 6.980 | 6.980 | 23,300 |
| 2026-10-14 | 6.940 | 7.050 | 6.880 | 6.955 | 6.955 | 19,800 |
| 2026-10-13 | 6.790 | 6.940 | 6.790 | 6.920 | 6.920 | 10,100 |
| 2026-10-09 | 6.820 | 6.920 | 6.800 | 6.920 | 6.920 | 5,300 |
| 2026-10-08 | 6.910 | 6.940 | 6.810 | 6.810 | 6.810 | 7,100 |
| 2026-10-07 | 6.940 | 6.950 | 6.870 | 6.880 | 6.880 | 9,300 |
| 2026-10-06 | 6.800 | 7.010 | 6.790 | 6.890 | 6.890 | 29,900 |
| 2026-10-05 | 6.880 | 6.900 | 6.780 | 6.780 | 6.780 | 6,100 |
| 2026-10-02 | 6.850 | 6.940 | 6.830 | 6.850 | 6.850 | 10,400 |
| 2026-10-01 | 6.950 | 6.950 | 6.800 | 6.830 | 6.830 | 14,700 |
| 2026-09-30 | 6.930 | 6.960 | 6.910 | 6.910 | 6.910 | 7,500 |
| 2026-09-29 | 6.940 | 6.950 | 6.900 | 6.930 | 6.930 | 2,500 |
| 2026-09-28 | 6.950 | 6.950 | 6.880 | 6.950 | 6.907 | 15,500 |
| 2026-09-25 | 6.850 | 6.870 | 6.830 | 6.850 | 6.808 | 8,000 |
| 2026-09-24 | 6.880 | 6.880 | 6.800 | 6.800 | 6.758 | 10,100 |
| 2026-09-23 | 6.950 | 6.950 | 6.830 | 6.830 | 6.788 | 2,800 |
| 2026-09-22 | 6.930 | 6.930 | 6.880 | 6.890 | 6.847 | 4,600 |
| 2026-09-21 | 6.810 | 6.870 | 6.810 | 6.840 | 6.798 | 4,300 |
| 2026-09-18 | 6.830 | 6.840 | 6.800 | 6.800 | 6.758 | 5,700 |
| 2026-09-17 | 6.840 | 6.870 | 6.790 | 6.830 | 6.788 | 4,600 |
| 2026-09-16 | 6.750 | 6.920 | 6.710 | 6.840 | 6.798 | 12,900 |
| 2026-09-15 | 6.830 | 6.840 | 6.750 | 6.780 | 6.738 | 5,600 |
| 2026-09-14 | 6.730 | 6.760 | 6.680 | 6.680 | 6.639 | 12,000 |
| 2026-09-11 | 6.710 | 6.760 | 6.700 | 6.700 | 6.659 | 8,000 |
| 2026-09-10 | 6.870 | 6.870 | 6.710 | 6.720 | 6.678 | 9,100 |
| 2026-09-09 | 6.900 | 6.900 | 6.860 | 6.870 | 6.828 | 2,300 |
| 2026-09-08 | 6.940 | 6.940 | 6.790 | 6.885 | 6.842 | 9,200 |
| 2026-09-04 | 6.750 | 6.840 | 6.750 | 6.830 | 6.788 | 3,600 |
| 2026-09-03 | 6.710 | 6.790 | 6.700 | 6.740 | 6.698 | 25,800 |
| 2026-09-02 | 6.800 | 6.830 | 6.680 | 6.740 | 6.698 | 45,600 |
| 2026-09-01 | 6.950 | 6.950 | 6.800 | 6.830 | 6.788 | 33,600 |
| 2026-08-31 | 7.190 | 7.190 | 6.980 | 6.980 | 6.937 | 10,400 |
| 2026-08-28 | 7.020 | 7.020 | 6.960 | 7.010 | 6.924 | 7,700 |
| 2026-08-27 | 7.080 | 7.080 | 6.890 | 6.950 | 6.865 | 29,700 |
| 2026-08-26 | 7.140 | 7.140 | 7.070 | 7.080 | 6.993 | 6,900 |
| 2026-08-25 | 7.070 | 7.100 | 7.070 | 7.100 | 7.013 | 1,600 |
| 2026-08-24 | 7.050 | 7.100 | 7.040 | 7.070 | 6.983 | 9,700 |
| 2026-08-21 | 7.140 | 7.140 | 7.040 | 7.090 | 7.003 | 22,700 |
| 2026-08-20 | 7.210 | 7.210 | 7.050 | 7.080 | 6.993 | 18,300 |
| 2026-08-19 | 7.170 | 7.170 | 7.120 | 7.130 | 7.042 | 10,900 |
| 2026-08-18 | 7.130 | 7.180 | 7.060 | 7.130 | 7.042 | 19,600 |
| 2026-08-17 | 7.980 | 7.980 | 7.100 | 7.110 | 7.023 | 12,000 |
| 2026-08-14 | 7.060 | 7.290 | 7.060 | 7.110 | 7.023 | 26,300 |
| 2026-08-13 | 7.040 | 7.050 | 7.040 | 7.040 | 6.954 | 2,200 |
| 2026-08-12 | 7.020 | 7.050 | 7.020 | 7.030 | 6.944 | 12,000 |
| 2026-08-11 | 7.060 | 7.060 | 7.030 | 7.050 | 6.963 | 4,900 |
| 2026-08-10 | 7.020 | 7.090 | 7.010 | 7.050 | 6.963 | 15,300 |
| 2026-08-07 | 7.030 | 7.070 | 7.010 | 7.070 | 6.983 | 5,900 |
| 2026-08-06 | 6.980 | 7.050 | 6.980 | 7.010 | 6.924 | 2,200 |
| 2026-08-05 | 7.000 | 7.020 | 6.940 | 6.960 | 6.875 | 16,100 |
| 2026-08-04 | 7.050 | 7.080 | 7.000 | 7.030 | 6.944 | 9,800 |
| 2026-07-31 | 7.030 | 7.050 | 6.960 | 7.040 | 6.954 | 14,000 |
| 2026-07-30 | 7.000 | 7.050 | 6.960 | 7.040 | 6.911 | 6,600 |
| 2026-07-29 | 7.030 | 7.050 | 7.000 | 7.050 | 6.921 | 21,200 |
| 2026-07-28 | 6.910 | 7.020 | 6.910 | 7.020 | 6.891 | 15,900 |
| 2026-07-27 | 6.980 | 7.050 | 6.880 | 6.920 | 6.793 | 30,700 |
| 2026-07-24 | 6.900 | 6.980 | 6.850 | 6.980 | 6.852 | 12,400 |
| 2026-07-23 | 7.040 | 7.040 | 6.860 | 6.900 | 6.774 | 28,500 |
| 2026-07-22 | 7.010 | 7.040 | 7.010 | 7.040 | 6.911 | 11,400 |
Page 1 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.