First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.490	15.580	15.430	15.540	12.932	330,398
2023-03-17	15.690	15.690	15.390	15.490	12.890	754,405
2023-03-16	15.690	15.810	15.460	15.690	13.057	562,544
2023-03-15	15.940	16.070	15.760	15.820	13.165	460,539
2023-03-14	16.260	16.345	16.010	16.160	13.448	441,522
2023-03-13	15.950	16.180	15.860	16.030	13.340	750,109
2023-03-10	16.520	16.520	16.020	16.060	13.365	517,064
2023-03-09	16.800	16.850	16.480	16.580	13.797	447,535
2023-03-08	16.810	17.060	16.770	16.850	14.022	569,234
2023-03-07	17.190	17.190	16.790	16.840	14.014	626,462
2023-03-06	17.350	17.470	17.150	17.180	14.297	551,011
2023-03-03	17.540	17.900	17.360	17.390	14.471	538,073
2023-03-02	17.530	17.700	17.420	17.480	14.546	772,870
2023-03-01	17.810	17.870	17.490	17.570	14.621	551,715
2023-02-28	17.880	18.010	17.760	17.840	14.846	350,048
2023-02-27	17.860	18.100	17.760	17.910	14.904	218,975
2023-02-24	17.860	18.000	17.780	17.930	14.861	433,771
2023-02-23	17.900	18.080	17.800	17.950	14.877	245,177
2023-02-22	17.750	17.930	17.595	17.850	14.795	655,092
2023-02-21	18.060	18.090	17.740	17.770	14.728	343,740
2023-02-17	17.820	18.150	17.820	18.100	15.002	746,360
2023-02-16	17.860	18.080	17.750	17.900	14.836	287,408
2023-02-15	17.810	17.990	17.770	17.980	14.902	503,491
2023-02-14	18.030	18.030	17.820	17.910	14.844	415,766
2023-02-13	18.070	18.220	18.030	18.060	14.969	313,794
2023-02-10	17.980	18.250	17.980	18.110	15.010	853,371
2023-02-09	18.000	18.220	17.950	18.070	14.977	714,437
2023-02-08	17.840	18.150	17.830	17.970	14.894	969,255
2023-02-07	17.820	17.990	17.580	17.860	14.803	753,080
2023-02-06	17.970	17.980	17.700	17.930	14.861	378,164
2023-02-03	18.120	18.220	18.000	18.070	14.977	388,621
2023-02-02	18.620	18.650	18.280	18.330	15.192	736,652
2023-02-01	17.960	18.640	17.780	18.440	15.284	1,004,490
2023-01-31	18.130	18.260	17.855	17.950	14.877	778,918
2023-01-30	17.950	18.270	17.950	18.180	15.068	319,937
2023-01-27	18.150	18.210	18.050	18.100	14.942	271,608
2023-01-26	18.200	18.270	18.060	18.130	14.967	303,479
2023-01-25	18.110	18.250	17.930	18.130	14.967	192,427
2023-01-24	18.110	18.250	17.880	18.150	14.983	425,916
2023-01-23	18.030	18.290	17.990	18.180	15.008	174,615
2023-01-20	17.980	18.080	17.820	18.030	14.884	402,266
2023-01-19	18.050	18.220	17.980	18.000	14.860	290,826
2023-01-18	18.300	18.490	18.200	18.300	15.107	451,246
2023-01-17	18.010	18.360	18.000	18.320	15.124	311,607
2023-01-16	18.010	18.120	17.930	18.100	14.942	124,727
2023-01-13	17.850	18.080	17.790	18.000	14.860	545,457
2023-01-12	17.850	17.940	17.790	17.870	14.752	387,160
2023-01-11	17.460	17.770	17.430	17.750	14.653	266,665
2023-01-10	17.380	17.460	17.230	17.360	14.331	229,627
2023-01-09	17.420	17.450	17.260	17.410	14.373	181,427
2023-01-06	17.170	17.400	17.150	17.380	14.348	211,872
2023-01-05	17.300	17.300	17.020	17.170	14.174	321,516
2023-01-04	17.090	17.350	17.060	17.350	14.323	274,391
2023-01-03	16.840	17.150	16.840	17.040	14.067	581,058
2022-12-30	16.660	16.865	16.660	16.810	13.877	88,983
2022-12-29	16.440	16.830	16.440	16.740	13.819	188,752
2022-12-28	16.830	17.050	16.475	16.530	13.587	194,116
2022-12-23	16.800	16.890	16.690	16.880	13.874	177,108
2022-12-22	16.940	16.960	16.650	16.830	13.833	292,765
2022-12-21	16.610	17.080	16.600	17.020	13.989	321,916

← NewerPage 16 of 21 · 1,256 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.