First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.100	14.100	13.860	13.860	11.874	185,268
2023-09-07	14.150	14.180	14.070	14.090	12.072	245,670
2023-09-06	14.020	14.200	13.950	14.160	12.131	312,897
2023-09-05	13.920	14.090	13.910	14.010	12.003	252,953
2023-09-01	13.850	14.120	13.790	14.050	12.037	370,675
2023-08-31	14.250	14.250	13.700	13.740	11.772	1,528,238
2023-08-30	14.310	14.350	14.150	14.230	12.191	334,660
2023-08-29	14.200	14.400	14.190	14.370	12.250	218,289
2023-08-28	14.100	14.240	14.050	14.230	12.130	122,489
2023-08-25	14.050	14.130	13.930	14.040	11.968	223,826
2023-08-24	14.080	14.190	13.980	14.000	11.934	193,846
2023-08-23	13.930	14.210	13.810	14.190	12.096	183,865
2023-08-22	13.970	13.970	13.840	13.870	11.823	232,458
2023-08-21	14.120	14.120	13.900	13.940	11.883	383,963
2023-08-18	13.900	14.160	13.850	14.140	12.054	352,156
2023-08-17	14.060	14.110	13.940	13.970	11.909	246,599
2023-08-16	14.220	14.350	14.095	14.120	12.037	241,222
2023-08-15	14.480	14.660	14.190	14.190	12.096	372,500
2023-08-14	14.600	14.960	14.480	14.500	12.361	121,505
2023-08-11	14.620	14.705	14.470	14.620	12.463	144,803
2023-08-10	14.600	14.690	14.500	14.640	12.480	194,472
2023-08-09	14.370	14.600	14.270	14.580	12.429	270,706
2023-08-08	14.550	14.680	14.320	14.390	12.267	213,497
2023-08-04	14.380	14.620	14.280	14.550	12.403	338,089
2023-08-03	14.550	14.600	14.350	14.380	12.258	366,287
2023-08-02	14.730	14.760	14.470	14.670	12.505	285,307
2023-08-01	14.600	14.710	14.500	14.630	12.471	209,699
2023-07-31	14.710	14.780	14.410	14.730	12.557	649,280
2023-07-28	14.870	14.870	14.580	14.680	12.514	328,542
2023-07-27	15.140	15.210	14.840	14.840	12.589	244,480
2023-07-26	14.980	15.210	14.900	15.150	12.852	600,064
2023-07-25	14.990	15.100	14.800	14.980	12.708	336,480
2023-07-24	14.910	15.030	14.850	15.000	12.725	402,797
2023-07-21	14.590	14.920	14.550	14.870	12.614	745,638
2023-07-20	14.650	14.700	14.520	14.590	12.377	294,864
2023-07-19	14.380	14.700	14.360	14.690	12.462	538,711
2023-07-18	14.450	14.450	14.245	14.380	12.199	342,316
2023-07-17	14.470	14.590	14.385	14.400	12.216	193,449
2023-07-14	14.440	14.540	14.390	14.500	12.301	209,864
2023-07-13	14.500	14.710	14.345	14.430	12.241	256,662
2023-07-12	14.280	14.540	14.280	14.530	12.326	299,953
2023-07-11	14.350	14.350	14.125	14.130	11.987	272,637
2023-07-10	14.400	14.400	14.180	14.270	12.105	175,744
2023-07-07	14.260	14.470	14.230	14.320	12.148	249,880
2023-07-06	14.540	14.580	14.280	14.320	12.148	358,146
2023-07-05	14.750	14.840	14.630	14.660	12.436	287,521
2023-07-04	14.480	14.875	14.480	14.740	12.504	196,453
2023-06-30	14.350	14.660	14.310	14.620	12.402	761,203
2023-06-29	14.040	14.340	13.970	14.260	12.097	248,378
2023-06-28	14.200	14.200	14.060	14.160	11.951	273,433
2023-06-27	13.780	14.175	13.780	14.150	11.943	427,095
2023-06-26	13.610	13.810	13.535	13.780	11.630	298,258
2023-06-23	13.860	14.000	13.610	13.620	11.495	592,072
2023-06-22	14.300	14.365	13.850	13.890	11.723	518,092
2023-06-21	14.880	15.200	14.410	14.430	12.179	407,387
2023-06-20	14.970	15.010	14.840	14.920	12.592	180,239
2023-06-19	15.060	15.060	14.980	14.990	12.652	67,853
2023-06-16	15.140	15.180	15.005	15.060	12.711	428,046
2023-06-15	15.060	15.130	15.010	15.080	12.728	183,928
2023-06-14	15.080	15.180	15.060	15.150	12.787	145,695

← NewerPage 14 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.