First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.100	15.210	15.060	15.080	12.728	192,226
2023-06-12	15.160	15.160	14.980	15.020	12.677	158,131
2023-06-09	15.270	15.270	15.130	15.200	12.829	205,687
2023-06-08	15.210	15.300	15.120	15.290	12.905	336,007
2023-06-07	15.300	15.350	15.150	15.190	12.820	291,275
2023-06-06	15.070	15.310	15.020	15.290	12.905	392,715
2023-06-05	15.000	15.080	14.960	15.070	12.719	232,559
2023-06-02	14.870	15.080	14.860	15.070	12.719	285,842
2023-06-01	14.890	15.020	14.790	14.830	12.517	260,690
2023-05-31	14.760	15.010	14.730	14.910	12.584	643,177
2023-05-30	14.890	14.990	14.840	14.890	12.567	399,017
2023-05-29	14.940	15.090	14.880	14.980	12.582	285,936
2023-05-26	14.810	14.950	14.800	14.910	12.524	183,379
2023-05-25	14.850	14.930	14.780	14.830	12.456	301,110
2023-05-24	14.950	14.950	14.800	14.910	12.524	275,773
2023-05-23	14.910	15.060	14.810	14.940	12.549	235,658
2023-05-19	14.980	15.080	14.890	14.920	12.532	145,272
2023-05-18	15.090	15.095	14.910	14.970	12.574	106,614
2023-05-17	14.990	15.140	14.740	15.100	12.683	382,949
2023-05-16	15.370	15.380	14.920	14.950	12.557	346,307
2023-05-15	15.240	15.430	15.240	15.360	12.902	242,966
2023-05-12	15.110	15.240	15.050	15.240	12.801	330,449
2023-05-11	15.010	15.100	14.810	15.100	12.683	330,493
2023-05-10	15.040	15.110	14.930	15.030	12.624	492,702
2023-05-09	15.130	15.160	14.890	14.950	12.557	389,630
2023-05-08	15.370	15.425	15.160	15.200	12.767	276,039
2023-05-05	15.430	15.540	15.320	15.350	12.893	393,356
2023-05-04	15.720	15.780	15.360	15.400	12.935	491,837
2023-05-03	15.650	15.760	15.530	15.610	13.112	472,564
2023-05-02	15.750	15.810	15.490	15.600	13.103	444,171
2023-05-01	15.860	15.970	15.750	15.770	13.246	233,283
2023-04-28	15.740	15.920	15.740	15.910	13.364	789,652
2023-04-27	15.780	15.840	15.730	15.800	13.271	220,718
2023-04-26	15.840	16.020	15.790	15.820	13.227	562,950
2023-04-25	15.890	15.940	15.780	15.840	13.244	306,679
2023-04-24	15.990	16.030	15.900	15.940	13.328	210,175
2023-04-21	15.880	16.040	15.815	16.000	13.378	410,912
2023-04-20	15.910	16.030	15.830	15.870	13.269	372,155
2023-04-19	15.910	15.990	15.780	15.950	13.336	398,668
2023-04-18	16.240	16.360	15.990	16.000	13.378	858,829
2023-04-17	15.810	16.120	15.795	16.070	13.436	629,278
2023-04-14	15.900	16.010	15.830	15.880	13.278	706,557
2023-04-13	15.860	15.930	15.780	15.890	13.286	275,721
2023-04-12	15.770	15.930	15.730	15.850	13.253	353,293
2023-04-11	15.530	15.775	15.520	15.730	13.152	545,193
2023-04-10	15.470	15.530	15.300	15.500	12.960	321,266
2023-04-06	15.410	15.520	15.330	15.520	12.977	251,966
2023-04-05	15.360	15.490	15.340	15.450	12.918	265,802
2023-04-04	15.690	15.710	15.380	15.440	12.910	331,011
2023-04-03	15.760	15.760	15.580	15.640	13.077	422,873
2023-03-31	15.590	15.790	15.590	15.730	13.152	954,832
2023-03-30	15.250	15.570	15.240	15.550	13.002	515,460
2023-03-29	15.120	15.270	15.070	15.240	12.682	812,507
2023-03-28	15.210	15.250	15.040	15.080	12.549	320,108
2023-03-27	15.200	15.300	15.190	15.290	12.724	1,244,149
2023-03-24	14.850	15.280	14.810	15.200	12.649	1,821,881
2023-03-23	15.090	15.240	14.935	14.990	12.474	670,406
2023-03-22	15.380	15.420	15.060	15.070	12.541	904,026
2023-03-21	15.560	15.660	15.390	15.460	12.865	327,251
2023-03-20	15.490	15.580	15.430	15.540	12.932	330,398

← NewerPage 15 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.