First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	14.850	14.920	14.700	14.830	11.967	449,026
2022-06-28	14.900	15.210	14.850	14.890	11.986	521,766
2022-06-27	14.850	15.000	14.800	14.840	11.946	1,116,059
2022-06-24	14.790	14.960	14.750	14.880	11.978	409,723
2022-06-23	14.690	14.900	14.690	14.750	11.874	446,940
2022-06-22	14.700	14.900	14.650	14.700	11.833	715,996
2022-06-21	15.000	15.050	14.500	14.880	11.978	1,193,697
2022-06-20	14.320	14.670	14.320	14.600	11.753	826,612
2022-06-17	14.100	14.540	14.080	14.270	11.487	664,373
2022-06-16	14.490	14.500	14.100	14.150	11.391	783,226
2022-06-15	14.310	14.820	14.310	14.640	11.785	469,567
2022-06-14	14.390	14.460	14.180	14.250	11.471	419,841
2022-06-13	14.850	14.880	14.370	14.380	11.576	456,595
2022-06-10	15.150	15.250	14.970	15.010	12.083	811,876
2022-06-09	15.490	15.500	15.290	15.320	12.333	299,841
2022-06-08	15.610	15.830	15.490	15.540	12.510	407,499
2022-06-07	15.630	15.780	15.580	15.730	12.663	432,677
2022-06-06	15.740	15.800	15.540	15.680	12.622	731,171
2022-06-03	15.590	15.960	15.440	15.700	12.638	526,413
2022-06-02	15.400	15.610	15.350	15.570	12.534	357,889
2022-06-01	15.580	15.700	15.295	15.420	12.413	527,321
2022-05-31	15.620	15.630	15.470	15.590	12.550	482,419
2022-05-30	15.570	15.680	15.520	15.650	12.598	150,903
2022-05-27	15.380	15.690	15.360	15.600	12.529	410,958
2022-05-26	15.500	15.530	15.310	15.350	12.328	340,851
2022-05-25	15.460	15.600	15.320	15.400	12.368	394,364
2022-05-24	15.410	15.485	15.180	15.440	12.400	410,956
2022-05-20	15.380	15.520	15.220	15.330	12.312	398,839
2022-05-19	15.360	15.560	15.300	15.300	12.288	592,402
2022-05-18	15.330	15.610	15.330	15.450	12.408	1,021,439
2022-05-17	15.240	15.500	15.120	15.360	12.336	842,121
2022-05-16	15.150	15.490	15.070	15.090	12.119	871,198
2022-05-13	15.000	15.190	14.850	15.020	12.063	672,313
2022-05-12	14.560	14.960	14.510	14.900	11.967	1,108,354
2022-05-11	14.620	14.980	14.490	14.650	11.766	835,940
2022-05-10	15.110	15.110	14.560	14.640	11.758	808,446
2022-05-09	15.350	15.540	14.990	15.010	12.055	555,469
2022-05-06	15.750	15.990	15.490	15.610	12.537	556,896
2022-05-05	16.190	16.440	15.735	15.800	12.690	678,168
2022-05-04	16.100	16.290	15.900	16.270	13.067	620,917
2022-05-03	16.360	16.360	16.010	16.100	12.930	678,390
2022-05-02	17.170	17.170	16.160	16.240	13.043	1,275,820
2022-04-29	17.280	17.360	17.100	17.120	13.750	526,919
2022-04-28	17.140	17.415	17.100	17.390	13.967	309,962
2022-04-27	17.310	17.320	17.110	17.110	13.713	683,965
2022-04-26	17.320	17.570	17.270	17.270	13.841	442,598
2022-04-25	17.310	17.550	17.260	17.410	13.953	580,675
2022-04-22	17.400	17.450	17.290	17.400	13.945	384,378
2022-04-21	17.550	17.570	17.420	17.420	13.961	274,465
2022-04-20	17.530	17.705	17.470	17.490	14.017	514,001
2022-04-19	17.330	17.550	17.330	17.480	14.009	328,745
2022-04-18	17.380	17.450	17.260	17.280	13.849	343,719
2022-04-14	17.420	17.530	17.380	17.380	13.929	164,451
2022-04-13	17.250	17.480	17.250	17.390	13.937	321,053
2022-04-12	17.500	17.540	17.250	17.280	13.849	764,961
2022-04-11	17.720	17.760	17.460	17.470	14.001	359,866
2022-04-08	17.620	17.820	17.570	17.740	14.218	639,759
2022-04-07	17.490	17.760	17.370	17.590	14.097	804,214
2022-04-06	17.600	17.640	17.470	17.510	14.033	802,885
2022-04-05	17.670	17.750	17.630	17.630	14.129	521,771

← NewerPage 19 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.