First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	22.910	23.010	22.880	23.010	22.781	383,603
2026-07-20	22.950	23.090	22.885	22.940	22.712	437,844
2026-07-17	23.050	23.160	22.930	22.930	22.702	931,305
2026-07-16	22.980	23.230	22.980	23.070	22.840	553,595
2026-07-15	23.380	23.380	23.000	23.050	22.821	520,916
2026-07-14	23.350	23.430	23.160	23.260	23.029	387,072
2026-07-13	23.160	23.440	23.160	23.430	23.197	570,568
2026-07-10	23.395	23.430	23.180	23.360	23.128	256,634
2026-07-09	23.420	23.480	23.360	23.380	23.147	337,132
2026-07-08	23.410	23.470	23.330	23.460	23.227	486,438
2026-07-07	23.320	23.520	23.320	23.520	23.286	445,589
2026-07-06	23.360	23.410	23.210	23.370	23.137	431,713
2026-07-03	23.400	23.440	23.320	23.380	23.147	207,250
2026-07-02	23.130	23.320	23.060	23.280	23.048	663,077
2026-06-30	23.100	23.275	23.020	23.140	22.910	709,488
2026-06-29	23.180	23.210	23.030	23.150	22.844	505,713
2026-06-26	23.120	23.250	23.100	23.220	22.913	461,118
2026-06-25	22.880	23.100	22.850	23.100	22.795	499,343
2026-06-24	22.900	22.930	22.750	22.890	22.588	959,283
2026-06-23	22.880	22.980	22.770	22.810	22.509	525,125
2026-06-22	23.030	23.100	22.820	22.830	22.529	703,217
2026-06-19	22.770	23.250	22.770	23.240	22.933	3,003,502
2026-06-18	22.760	22.990	22.760	22.880	22.578	1,134,436
2026-06-17	23.040	23.085	22.860	22.860	22.558	992,684
2026-06-16	23.160	23.290	23.050	23.070	22.765	705,726
2026-06-15	23.320	23.490	23.045	23.110	22.805	788,899
2026-06-12	23.350	23.430	23.290	23.430	23.121	882,342
2026-06-11	23.270	23.440	23.150	23.380	23.071	860,710
2026-06-10	23.380	23.490	23.210	23.270	22.963	480,229
2026-06-09	23.230	23.420	23.220	23.360	23.052	1,751,787
2026-06-08	23.200	23.380	23.160	23.230	22.923	1,567,162
2026-06-05	22.900	23.330	22.900	23.270	22.963	3,275,670
2026-06-04	23.110	23.140	22.890	23.000	22.696	1,518,473
2026-06-03	23.340	23.340	23.030	23.100	22.795	679,300
2026-06-02	23.250	23.470	23.095	23.220	22.913	2,192,746
2026-06-01	23.270	23.470	23.140	23.290	22.983	1,643,502
2026-05-29	23.580	23.650	23.405	23.500	23.190	2,321,220
2026-05-28	23.580	23.630	23.520	23.560	23.174	443,217
2026-05-27	23.510	23.640	23.490	23.560	23.174	582,138
2026-05-26	23.500	23.550	23.410	23.530	23.144	877,228
2026-05-25	23.550	23.640	23.500	23.570	23.184	163,635
2026-05-22	23.520	23.620	23.510	23.570	23.184	316,188
2026-05-21	23.300	23.590	23.300	23.500	23.115	383,116
2026-05-20	23.090	23.380	23.090	23.350	22.967	702,697
2026-05-19	23.240	23.330	23.130	23.150	22.771	349,302
2026-05-15	23.300	23.300	23.100	23.180	22.800	224,003
2026-05-14	23.050	23.270	23.040	23.180	22.800	295,015
2026-05-13	23.270	23.330	23.110	23.120	22.741	892,322
2026-05-12	23.410	23.530	23.180	23.300	22.918	1,287,958
2026-05-11	23.450	23.550	23.430	23.490	23.105	377,736
2026-05-08	23.440	23.560	23.410	23.430	23.046	596,029
2026-05-07	23.540	23.560	23.410	23.460	23.076	647,526
2026-05-06	23.410	23.550	23.410	23.520	23.135	528,975
2026-05-05	22.890	23.480	22.890	23.480	23.095	668,722
2026-05-04	23.390	23.520	23.320	23.360	22.977	867,742
2026-05-01	23.390	23.480	23.360	23.380	22.997	505,290
2026-04-30	23.250	23.480	23.250	23.390	23.007	1,028,272
2026-04-29	23.370	23.430	23.320	23.390	22.932	710,863
2026-04-28	23.440	23.450	23.350	23.350	22.893	805,947
2026-04-27	23.410	23.500	23.360	23.370	22.912	713,943

← NewerPage 2 of 5 · 250 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.