First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	15.230	15.230	14.875	14.900	13.282	235,822
2024-05-27	15.290	15.320	15.170	15.240	13.585	84,133
2024-05-24	15.310	15.320	15.230	15.300	13.638	171,961
2024-05-23	15.390	15.410	15.220	15.250	13.594	186,350
2024-05-22	15.200	15.430	15.200	15.360	13.692	262,498
2024-05-21	15.150	15.410	15.150	15.290	13.629	153,679
2024-05-17	15.260	15.300	15.150	15.260	13.603	145,391
2024-05-16	15.160	15.450	15.160	15.300	13.638	221,879
2024-05-15	15.440	15.480	15.050	15.110	13.469	765,471
2024-05-14	15.370	15.370	15.190	15.290	13.629	109,483
2024-05-13	15.240	15.400	15.200	15.320	13.656	162,366
2024-05-10	15.290	15.320	15.180	15.240	13.585	64,610
2024-05-09	15.190	15.290	15.140	15.270	13.611	124,425
2024-05-08	15.000	15.205	14.930	15.170	13.522	211,254
2024-05-07	15.480	15.480	15.050	15.090	13.451	127,667
2024-05-06	15.300	15.460	15.110	15.440	13.763	270,299
2024-05-03	15.300	15.370	15.210	15.240	13.585	233,553
2024-05-02	15.140	15.200	14.880	15.090	13.451	197,725
2024-05-01	14.780	15.070	14.710	14.890	13.273	279,169
2024-04-30	14.800	14.950	14.710	14.780	13.175	457,923
2024-04-29	14.870	15.110	14.720	14.870	13.255	299,747
2024-04-26	15.040	15.140	14.950	14.990	13.298	153,227
2024-04-25	14.840	15.060	14.700	15.030	13.333	413,579
2024-04-24	15.030	15.150	14.910	14.970	13.280	201,344
2024-04-23	15.170	15.320	15.070	15.120	13.413	309,930
2024-04-22	14.860	15.165	14.860	15.140	13.431	487,024
2024-04-19	14.630	14.930	14.610	14.900	13.218	390,532
2024-04-18	14.490	14.720	14.400	14.670	13.014	271,820
2024-04-17	14.770	14.830	14.420	14.500	12.863	415,696
2024-04-16	14.830	14.830	14.610	14.700	13.040	917,270
2024-04-15	15.160	15.190	14.790	14.840	13.165	217,827
2024-04-12	15.320	15.660	14.980	15.120	13.413	236,950
2024-04-11	15.760	15.760	15.290	15.350	13.617	320,870
2024-04-10	15.730	15.800	15.510	15.620	13.857	178,099
2024-04-09	15.920	16.010	15.790	16.000	14.194	318,621
2024-04-08	15.780	15.870	15.540	15.830	14.043	190,428
2024-04-05	15.600	15.790	15.580	15.750	13.972	249,635
2024-04-04	15.460	15.700	15.440	15.620	13.857	439,490
2024-04-03	15.630	15.820	15.335	15.350	13.617	290,716
2024-04-02	15.440	15.720	15.440	15.670	13.901	405,383
2024-04-01	15.700	15.710	15.520	15.560	13.803	106,858
2024-03-28	15.800	15.970	15.570	15.710	13.936	628,207
2024-03-27	15.490	16.160	15.490	15.840	14.052	726,498
2024-03-26	15.590	15.700	15.480	15.540	13.722	353,964
2024-03-25	15.550	15.700	15.540	15.590	13.766	154,435
2024-03-22	15.750	15.790	15.580	15.590	13.766	329,563
2024-03-21	15.770	15.820	15.660	15.720	13.881	293,435
2024-03-20	15.570	15.980	15.570	15.700	13.863	251,965
2024-03-19	15.570	15.780	15.570	15.630	13.801	316,451
2024-03-18	15.400	15.640	15.400	15.610	13.784	301,506
2024-03-15	15.420	15.550	15.300	15.370	13.572	909,914
2024-03-14	15.540	15.540	15.310	15.460	13.651	250,320
2024-03-13	15.730	15.760	15.480	15.550	13.731	3,666,818
2024-03-12	15.800	15.800	15.670	15.740	13.898	165,810
2024-03-11	15.910	15.940	15.720	15.820	13.969	345,216
2024-03-08	15.990	16.060	15.910	15.960	14.093	248,985
2024-03-07	15.910	15.930	15.760	15.870	14.013	1,512,785
2024-03-06	15.900	15.910	15.690	15.740	13.898	200,798
2024-03-05	15.880	15.920	15.730	15.800	13.951	194,220
2024-03-04	15.820	15.900	15.550	15.820	13.969	211,470

← NewerPage 11 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.