First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	16.650	16.790	16.600	16.780	15.172	113,540
2024-08-21	16.520	16.690	16.500	16.650	15.054	141,410
2024-08-20	16.520	16.650	16.460	16.510	14.928	127,972
2024-08-19	16.500	16.670	16.365	16.540	14.955	212,841
2024-08-16	16.500	16.550	16.350	16.530	14.946	125,004
2024-08-15	16.500	16.610	16.310	16.480	14.900	174,143
2024-08-14	16.500	16.580	16.350	16.490	14.909	126,297
2024-08-13	16.480	16.610	16.300	16.490	14.909	325,401
2024-08-12	16.400	16.520	16.300	16.440	14.864	170,110
2024-08-09	16.370	16.480	16.190	16.470	14.891	99,128
2024-08-08	16.360	16.510	16.270	16.360	14.792	189,533
2024-08-07	16.610	16.660	16.290	16.360	14.792	261,647
2024-08-06	15.850	16.740	15.810	16.570	14.982	385,558
2024-08-02	16.410	16.420	16.160	16.390	14.819	254,076
2024-08-01	16.450	16.540	16.100	16.450	14.873	401,887
2024-07-31	16.560	16.650	16.290	16.370	14.801	479,658
2024-07-30	16.350	16.520	16.250	16.500	14.853	157,478
2024-07-29	16.300	16.380	16.170	16.340	14.709	136,708
2024-07-26	16.280	16.330	16.150	16.300	14.673	197,333
2024-07-25	16.280	16.340	16.170	16.200	14.583	149,668
2024-07-24	16.300	16.660	16.210	16.250	14.628	167,196
2024-07-23	16.350	16.440	16.030	16.400	14.763	152,473
2024-07-22	16.000	16.420	15.980	16.380	14.745	432,448
2024-07-19	15.930	16.050	15.900	16.050	14.448	144,833
2024-07-18	16.010	16.250	15.800	15.940	14.349	202,329
2024-07-17	15.860	16.200	15.550	16.010	14.412	299,558
2024-07-16	15.800	15.945	15.590	15.930	14.340	158,230
2024-07-15	15.660	15.770	15.490	15.750	14.178	129,376
2024-07-12	15.630	15.680	15.450	15.620	14.061	152,283
2024-07-11	15.370	15.700	15.370	15.580	14.025	246,794
2024-07-10	15.120	15.360	15.110	15.300	13.773	267,741
2024-07-09	15.130	15.140	14.920	15.040	13.539	251,899
2024-07-08	14.860	15.140	14.850	15.130	13.620	322,106
2024-07-05	14.840	15.030	14.760	14.830	13.350	325,325
2024-07-04	14.900	14.960	14.570	14.900	13.413	55,252
2024-07-03	14.910	15.030	14.850	14.860	13.377	100,516
2024-07-02	14.730	14.890	14.580	14.880	13.395	229,835
2024-06-28	14.570	14.730	14.560	14.700	13.233	208,533
2024-06-27	14.420	14.670	14.410	14.660	13.132	156,920
2024-06-26	14.750	14.750	14.350	14.410	12.908	337,138
2024-06-25	14.850	14.880	14.670	14.800	13.258	411,442
2024-06-24	14.420	14.910	14.420	14.860	13.311	249,487
2024-06-21	14.640	14.640	14.340	14.470	12.962	459,114
2024-06-20	14.520	14.700	14.360	14.630	13.105	320,268
2024-06-19	14.600	14.600	14.460	14.530	13.016	127,882
2024-06-18	14.540	14.750	14.530	14.560	13.043	314,008
2024-06-17	14.640	14.670	14.460	14.560	13.043	257,812
2024-06-14	14.660	14.790	14.530	14.710	13.177	282,663
2024-06-13	14.920	14.920	14.630	14.760	13.222	214,442
2024-06-12	14.740	14.930	14.730	14.810	13.267	247,235
2024-06-11	14.730	14.960	14.505	14.540	13.025	273,217
2024-06-10	14.780	14.850	14.650	14.760	13.222	230,829
2024-06-07	15.130	15.130	14.770	14.840	13.293	188,656
2024-06-06	15.190	15.290	15.080	15.230	13.643	205,598
2024-06-05	14.760	15.250	14.760	15.200	13.616	473,554
2024-06-04	14.820	14.980	14.700	14.720	13.186	385,036
2024-06-03	14.540	14.900	14.480	14.870	13.320	705,694
2024-05-31	14.670	14.790	14.190	14.370	12.872	3,158,477
2024-05-30	14.580	14.690	14.500	14.670	13.077	310,943
2024-05-29	14.780	14.800	14.460	14.530	12.952	361,371

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0760 CAD
2026-08-31	0.0760 CAD
2026-07-31	0.0760 CAD
2026-06-30	0.0760 CAD
2026-05-29	0.0760 CAD
2026-04-30	0.0760 CAD
2026-03-31	0.0760 CAD
2026-02-27	0.0760 CAD
2026-01-30	0.0760 CAD
2025-12-31	0.0740 CAD
2025-11-28	0.0740 CAD
2025-10-31	0.0740 CAD
2025-09-29	0.0740 CAD
2025-08-29	0.0740 CAD
2025-07-31	0.0740 CAD
2025-06-30	0.0740 CAD
2025-05-30	0.0740 CAD
2025-04-30	0.0740 CAD
2025-03-31	0.0740 CAD
2025-02-28	0.0740 CAD
2025-01-31	0.0740 CAD
2024-12-31	0.0720 CAD
2024-11-29	0.0720 CAD
2024-10-31	0.0720 CAD
2024-09-27	0.0720 CAD
2024-08-30	0.0720 CAD
2024-07-31	0.0720 CAD
2024-06-28	0.0720 CAD
2024-05-31	0.0720 CAD
2024-04-29	0.0720 CAD
2024-03-27	0.0720 CAD
2024-02-28	0.0720 CAD
2024-01-30	0.0720 CAD
2023-12-28	0.0720 CAD
2023-11-29	0.0720 CAD
2023-10-30	0.0720 CAD
2023-09-28	0.0720 CAD
2023-08-30	0.0720 CAD
2023-07-28	0.0720 CAD
2023-06-29	0.0720 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.