First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	14.440	14.660	14.410	14.430	12.567	455,248
2023-12-01	13.970	14.510	13.970	14.490	12.619	374,456
2023-11-30	13.780	14.060	13.780	13.990	12.184	649,565
2023-11-29	13.850	13.880	13.750	13.840	12.053	235,949
2023-11-28	13.790	13.920	13.710	13.820	11.973	245,327
2023-11-27	13.840	13.890	13.690	13.850	11.999	236,442
2023-11-24	13.720	13.820	13.720	13.790	11.947	112,036
2023-11-23	13.920	13.920	13.790	13.810	11.965	112,284
2023-11-22	13.680	13.920	13.630	13.920	12.060	514,922
2023-11-21	13.760	13.790	13.660	13.670	11.843	281,730
2023-11-20	13.890	13.950	13.610	13.830	11.982	190,922
2023-11-17	13.760	13.980	13.730	13.820	11.973	252,998
2023-11-16	13.890	13.960	13.810	13.850	11.999	212,525
2023-11-15	14.040	14.190	13.870	13.890	12.034	404,288
2023-11-14	13.500	14.125	13.500	14.000	12.129	320,001
2023-11-13	13.580	13.610	13.300	13.350	11.566	246,533
2023-11-10	13.720	13.740	13.540	13.650	11.826	199,122
2023-11-09	13.800	13.940	13.550	13.660	11.835	489,554
2023-11-08	13.790	13.990	13.735	13.770	11.930	430,332
2023-11-07	14.040	14.095	13.830	13.840	11.991	415,218
2023-11-06	14.320	14.370	14.090	14.110	12.224	451,533
2023-11-03	14.160	14.490	14.160	14.360	12.441	937,757
2023-11-02	13.380	14.090	13.380	14.040	12.164	639,238
2023-11-01	13.050	13.490	13.010	13.360	11.575	664,984
2023-10-31	12.840	13.050	12.720	13.040	11.297	868,455
2023-10-30	12.560	12.900	12.560	12.750	11.046	518,682
2023-10-27	12.630	12.660	12.380	12.630	10.880	355,945
2023-10-26	12.700	12.830	12.510	12.630	10.880	371,438
2023-10-25	12.710	12.910	12.640	12.680	10.923	993,068
2023-10-24	12.780	12.970	12.720	12.850	11.069	418,972
2023-10-23	12.580	12.810	12.510	12.790	11.018	402,463
2023-10-20	13.030	13.080	12.730	12.730	10.966	171,217
2023-10-19	13.280	13.305	13.030	13.040	11.233	238,206
2023-10-18	13.400	13.430	13.220	13.240	11.405	228,113
2023-10-17	13.340	13.520	13.340	13.460	11.595	401,594
2023-10-16	13.380	13.500	13.300	13.440	11.578	305,793
2023-10-13	13.480	13.480	13.290	13.350	11.500	259,042
2023-10-12	13.570	13.665	13.350	13.400	11.543	320,899
2023-10-11	13.400	13.750	13.310	13.670	11.776	458,549
2023-10-10	13.230	13.380	13.190	13.360	11.509	231,394
2023-10-06	12.900	13.200	12.660	13.160	11.336	351,871
2023-10-05	12.920	13.040	12.820	13.010	11.207	222,638
2023-10-04	12.550	12.910	12.530	12.900	11.112	374,384
2023-10-03	12.800	12.850	12.370	12.530	10.794	366,474
2023-10-02	13.250	13.250	12.790	12.940	11.147	513,618
2023-09-29	13.370	13.560	13.150	13.300	11.457	686,166
2023-09-28	13.160	13.310	13.160	13.310	11.466	405,622
2023-09-27	13.450	13.480	13.110	13.230	11.335	432,249
2023-09-26	13.690	13.800	13.400	13.420	11.497	503,231
2023-09-25	14.000	14.010	13.755	13.800	11.823	365,573
2023-09-22	14.100	14.100	13.960	14.010	12.003	276,223
2023-09-21	14.200	14.300	14.010	14.090	12.072	247,367
2023-09-20	14.400	14.530	14.280	14.300	12.251	353,187
2023-09-19	14.420	14.500	14.280	14.370	12.311	600,360
2023-09-18	14.430	14.470	14.225	14.420	12.354	256,647
2023-09-15	14.480	14.680	14.290	14.490	12.414	2,319,626
2023-09-14	14.100	14.620	14.070	14.600	12.508	568,333
2023-09-13	13.820	14.110	13.780	14.070	12.054	448,264
2023-09-12	13.860	13.870	13.650	13.820	11.840	263,084
2023-09-11	13.890	14.040	13.720	13.880	11.892	273,834

← NewerPage 13 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.