First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	16.500	16.640	16.480	16.580	13.628	246,526
2022-12-19	16.880	16.880	16.505	16.580	13.628	468,116
2022-12-16	16.990	17.040	16.770	16.780	13.792	1,047,883
2022-12-15	17.150	17.190	17.010	17.070	14.030	294,405
2022-12-14	17.030	17.320	17.000	17.180	14.121	554,773
2022-12-13	17.140	17.220	16.900	17.060	14.022	428,232
2022-12-12	16.950	17.070	16.780	16.880	13.874	508,246
2022-12-09	16.660	16.920	16.660	16.800	13.809	339,768
2022-12-08	17.010	17.140	16.600	16.650	13.685	1,025,012
2022-12-07	17.050	17.260	16.950	16.970	13.948	556,007
2022-12-06	17.150	17.290	17.050	17.070	14.030	573,189
2022-12-05	17.140	17.370	17.040	17.110	14.063	338,927
2022-12-02	17.180	17.240	17.070	17.080	14.039	249,415
2022-12-01	17.230	17.440	17.100	17.200	14.137	257,251
2022-11-30	17.150	17.270	17.000	17.150	14.096	590,926
2022-11-29	16.970	17.230	16.900	17.170	14.113	210,359
2022-11-28	17.320	17.320	16.990	17.000	13.914	259,583
2022-11-25	17.060	17.420	17.060	17.370	14.217	233,034
2022-11-24	17.040	17.220	16.990	17.120	14.012	162,782
2022-11-23	17.110	17.140	16.930	16.960	13.881	330,636
2022-11-22	16.900	17.165	16.790	17.080	13.979	356,826
2022-11-21	16.630	16.890	16.600	16.880	13.816	250,485
2022-11-18	16.750	16.890	16.520	16.660	13.635	476,317
2022-11-17	16.480	16.650	16.390	16.630	13.611	274,251
2022-11-16	16.700	16.950	16.510	16.550	13.545	243,898
2022-11-15	17.000	17.060	16.655	16.730	13.693	354,734
2022-11-14	17.290	17.390	16.820	16.830	13.775	307,590
2022-11-11	17.290	17.420	17.060	17.290	14.151	400,112
2022-11-10	16.830	17.330	16.830	17.150	14.037	730,418
2022-11-09	16.700	16.890	16.550	16.630	13.611	408,955
2022-11-08	16.620	16.850	16.560	16.810	13.758	719,572
2022-11-07	15.950	16.630	15.950	16.610	13.595	586,465
2022-11-04	15.790	15.875	15.530	15.870	12.989	464,072
2022-11-03	15.510	16.250	15.510	15.560	12.735	529,640
2022-11-02	16.130	16.270	15.705	15.760	12.899	529,953
2022-11-01	16.120	16.145	15.950	16.120	13.193	393,584
2022-10-31	15.910	16.060	15.770	15.850	12.973	513,980
2022-10-28	15.660	16.080	15.620	16.000	13.095	1,152,815
2022-10-27	15.700	15.885	15.650	15.820	12.889	748,560
2022-10-26	15.350	15.700	15.270	15.690	12.783	425,097
2022-10-25	15.000	15.390	15.000	15.360	12.514	198,559
2022-10-24	14.900	15.060	14.790	15.040	12.254	372,512
2022-10-21	15.010	15.040	14.750	14.890	12.131	877,617
2022-10-20	14.970	15.145	14.800	15.070	12.278	280,185
2022-10-19	15.240	15.240	14.790	14.830	12.082	403,778
2022-10-18	15.520	15.615	15.240	15.370	12.522	361,278
2022-10-17	15.300	15.580	15.150	15.380	12.531	444,355
2022-10-14	15.530	15.580	15.050	15.060	12.270	289,323
2022-10-13	14.890	15.550	14.790	15.480	12.612	424,165
2022-10-12	14.720	15.230	14.720	15.090	12.294	331,737
2022-10-11	14.940	15.010	14.740	14.770	12.034	370,489
2022-10-07	15.100	15.480	14.980	15.010	12.229	612,093
2022-10-06	15.300	15.520	15.100	15.150	12.343	455,408
2022-10-05	15.590	15.630	15.170	15.340	12.498	347,795
2022-10-04	15.720	15.900	15.700	15.790	12.865	438,516
2022-10-03	15.250	15.700	15.240	15.640	12.742	623,268
2022-09-30	14.730	15.200	14.710	15.120	12.319	569,371
2022-09-29	14.840	14.860	14.610	14.660	11.944	793,838
2022-09-28	14.730	14.980	14.710	14.950	12.180	608,400
2022-09-27	14.580	14.730	14.490	14.710	11.926	971,213

← NewerPage 17 of 21 · 1,259 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.