First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.560	14.650	14.210	14.510	11.764	881,602
2022-09-23	14.670	15.000	14.470	14.590	11.829	889,917
2022-09-22	14.960	15.210	14.710	14.770	11.975	304,253
2022-09-21	15.040	15.270	15.040	15.050	12.202	396,481
2022-09-20	15.550	15.690	14.950	15.000	12.161	541,856
2022-09-19	15.600	15.690	15.500	15.640	12.680	279,768
2022-09-16	15.550	15.580	15.350	15.540	12.599	1,066,811
2022-09-15	15.250	16.140	15.250	15.580	12.631	624,313
2022-09-14	15.430	15.450	15.240	15.250	12.364	409,853
2022-09-13	15.760	15.800	15.400	15.440	12.518	295,988
2022-09-12	15.730	15.885	15.620	15.870	12.866	318,600
2022-09-09	15.410	15.680	15.380	15.680	12.712	317,633
2022-09-08	15.270	15.470	15.095	15.350	12.445	332,725
2022-09-07	15.100	15.380	15.100	15.330	12.429	363,413
2022-09-06	15.100	15.180	14.960	15.150	12.283	200,998
2022-09-02	15.100	15.200	14.990	15.060	12.210	141,874
2022-09-01	15.120	15.120	14.900	14.990	12.153	367,211
2022-08-31	15.240	15.240	15.080	15.120	12.258	623,768
2022-08-30	15.230	15.360	15.200	15.200	12.323	305,633
2022-08-29	15.120	15.365	15.030	15.270	12.351	296,822
2022-08-26	15.610	15.620	15.250	15.260	12.343	255,678
2022-08-25	15.470	15.670	15.410	15.600	12.618	162,834
2022-08-24	15.420	15.530	15.370	15.450	12.496	345,183
2022-08-23	15.500	15.600	15.380	15.420	12.472	309,948
2022-08-22	15.600	15.625	15.500	15.520	12.553	256,148
2022-08-19	15.720	15.770	15.660	15.730	12.723	200,847
2022-08-18	15.900	15.930	15.770	15.790	12.771	128,678
2022-08-17	15.920	16.130	15.820	15.940	12.893	307,486
2022-08-16	15.810	16.090	15.810	16.020	12.957	306,828
2022-08-15	15.830	15.930	15.740	15.850	12.820	247,801
2022-08-12	15.860	15.980	15.720	15.890	12.852	171,951
2022-08-11	15.900	15.990	15.720	15.790	12.771	289,872
2022-08-10	15.740	15.900	15.610	15.880	12.844	259,085
2022-08-09	15.630	15.750	15.475	15.650	12.658	293,462
2022-08-08	15.530	15.630	15.385	15.630	12.642	195,428
2022-08-05	15.370	15.490	15.250	15.420	12.472	426,675
2022-08-04	15.480	15.620	15.360	15.460	12.505	326,954
2022-08-03	15.300	15.490	15.260	15.430	12.480	324,707
2022-08-02	15.630	15.850	15.220	15.230	12.318	498,816
2022-07-29	15.450	15.790	15.450	15.600	12.618	267,769
2022-07-28	14.810	15.530	14.810	15.510	12.545	492,277
2022-07-27	15.750	15.815	15.400	15.440	12.459	338,158
2022-07-26	15.520	15.650	15.400	15.540	12.540	481,763
2022-07-25	15.290	15.610	15.290	15.530	12.532	625,223
2022-07-22	15.180	15.270	15.130	15.210	12.274	230,815
2022-07-21	14.950	15.100	14.860	15.100	12.185	342,762
2022-07-20	15.190	15.190	14.960	14.990	12.096	272,834
2022-07-19	14.930	15.150	14.860	15.150	12.225	361,332
2022-07-18	14.900	15.010	14.800	14.880	12.007	328,261
2022-07-15	14.930	15.020	14.700	14.810	11.951	518,481
2022-07-14	14.700	15.000	14.670	14.810	11.951	786,004
2022-07-13	14.740	14.960	14.740	14.880	12.007	393,843
2022-07-12	14.860	15.070	14.860	14.920	12.040	429,900
2022-07-11	14.980	15.000	14.890	14.970	12.080	305,204
2022-07-08	14.960	15.150	14.890	15.090	12.177	484,372
2022-07-07	14.950	15.105	14.930	15.010	12.112	452,994
2022-07-06	14.860	15.170	14.840	14.890	12.015	515,301
2022-07-05	15.010	15.180	14.830	14.910	12.032	919,120
2022-07-04	15.000	15.290	14.830	15.150	12.225	599,217
2022-06-30	14.700	15.060	14.595	14.980	12.088	596,589

← NewerPage 18 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.