First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.530	15.810	15.430	15.760	13.916	170,646
2024-02-29	15.750	15.850	15.450	15.540	13.722	338,367
2024-02-28	15.690	15.920	15.600	15.720	13.881	208,470
2024-02-27	16.050	16.050	15.690	15.880	13.958	378,903
2024-02-26	16.310	16.420	15.840	15.850	13.932	337,961
2024-02-23	16.410	16.470	16.300	16.390	14.407	259,281
2024-02-22	16.510	16.570	16.340	16.410	14.424	192,016
2024-02-21	16.600	16.740	16.450	16.500	14.503	425,511
2024-02-20	16.280	16.610	16.280	16.610	14.600	267,690
2024-02-16	16.270	16.490	16.270	16.440	14.451	254,734
2024-02-15	16.500	16.590	16.350	16.480	14.486	436,151
2024-02-14	16.250	16.460	16.175	16.370	14.389	630,732
2024-02-13	16.370	16.375	16.115	16.200	14.240	472,932
2024-02-12	16.540	16.660	16.430	16.660	14.644	387,364
2024-02-09	16.500	16.760	16.400	16.540	14.539	342,145
2024-02-08	16.240	16.580	16.130	16.570	14.565	573,424
2024-02-07	15.950	16.360	15.950	16.230	14.266	663,166
2024-02-06	15.570	16.020	15.560	16.010	14.073	679,822
2024-02-05	15.680	15.730	15.460	15.560	13.677	215,893
2024-02-02	15.800	15.820	15.650	15.770	13.862	387,153
2024-02-01	15.800	15.950	15.630	15.900	13.976	449,055
2024-01-31	15.900	15.980	15.740	15.810	13.897	573,920
2024-01-30	15.750	16.200	15.660	15.950	14.020	947,131
2024-01-29	15.500	16.020	15.370	15.980	13.983	760,106
2024-01-26	15.190	15.540	15.170	15.450	13.519	466,510
2024-01-25	15.600	15.600	15.110	15.190	13.292	485,518
2024-01-24	15.800	15.860	15.390	15.410	13.484	279,387
2024-01-23	15.600	15.720	15.490	15.680	13.721	284,657
2024-01-22	15.500	15.660	15.310	15.580	13.633	338,418
2024-01-19	15.060	15.600	15.060	15.520	13.581	635,273
2024-01-18	15.110	15.270	14.960	15.090	13.204	239,910
2024-01-17	15.090	15.170	14.910	15.090	13.204	425,323
2024-01-16	15.490	15.500	15.230	15.240	13.335	436,448
2024-01-15	15.380	15.500	15.310	15.480	13.545	89,549
2024-01-12	15.500	15.500	15.220	15.420	13.493	183,137
2024-01-11	15.460	15.460	15.120	15.430	13.502	540,042
2024-01-10	15.490	15.490	15.260	15.350	13.432	375,398
2024-01-09	15.500	15.570	15.360	15.370	13.449	306,025
2024-01-08	15.430	15.710	15.410	15.610	13.659	204,788
2024-01-05	15.310	15.530	15.150	15.520	13.581	174,462
2024-01-04	15.200	15.390	15.120	15.330	13.414	222,731
2024-01-03	15.180	15.300	15.140	15.190	13.292	228,311
2024-01-02	15.220	15.360	15.210	15.350	13.432	146,640
2023-12-29	15.310	15.400	15.240	15.340	13.423	124,571
2023-12-28	15.150	15.400	15.150	15.350	13.432	206,708
2023-12-27	15.230	15.300	15.150	15.270	13.299	185,056
2023-12-22	15.100	15.320	15.100	15.230	13.264	354,284
2023-12-21	15.110	15.240	14.980	15.040	13.098	440,735
2023-12-20	15.120	15.340	15.010	15.040	13.098	722,813
2023-12-19	15.000	15.210	14.890	15.200	13.238	419,762
2023-12-18	14.930	14.955	14.730	14.920	12.994	567,080
2023-12-15	15.100	15.140	14.780	14.860	12.942	737,270
2023-12-14	15.190	15.540	15.130	15.160	13.203	745,641
2023-12-13	14.220	15.130	14.180	15.130	13.177	466,812
2023-12-12	14.200	14.250	14.065	14.150	12.323	368,549
2023-12-11	14.480	14.480	14.240	14.260	12.419	281,612
2023-12-08	14.500	14.680	14.330	14.480	12.611	252,635
2023-12-07	14.600	14.770	14.510	14.570	12.689	318,236
2023-12-06	14.580	14.780	14.540	14.580	12.698	354,128
2023-12-05	14.410	14.600	14.370	14.510	12.637	395,997

← NewerPage 12 of 21 · 1,255 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.