First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.860	18.020	17.650	17.690	14.178	418,738
2022-04-01	18.050	18.080	17.820	17.840	14.298	1,163,323
2022-03-31	18.120	18.210	17.950	17.950	14.386	451,070
2022-03-30	18.220	18.280	18.070	18.100	14.506	226,341
2022-03-29	18.170	18.345	18.130	18.210	14.565	329,119
2022-03-28	18.110	18.250	18.090	18.140	14.509	246,356
2022-03-25	18.130	18.250	18.090	18.120	14.493	370,301
2022-03-24	18.270	18.270	18.050	18.060	14.446	458,191
2022-03-23	18.260	18.355	18.110	18.230	14.581	444,080
2022-03-22	18.050	18.365	18.050	18.290	14.629	430,931
2022-03-21	18.160	18.280	17.960	18.070	14.454	290,410
2022-03-18	18.380	18.380	18.060	18.070	14.454	955,078
2022-03-17	17.960	18.330	17.960	18.310	14.645	386,819
2022-03-16	18.060	18.190	17.840	17.980	14.382	628,385
2022-03-15	18.080	18.110	17.870	18.000	14.398	417,883
2022-03-14	18.520	18.620	18.120	18.160	14.525	240,580
2022-03-11	18.480	18.530	18.260	18.470	14.773	782,589
2022-03-10	18.240	18.370	18.125	18.280	14.621	528,788
2022-03-09	17.760	18.550	17.760	18.450	14.757	1,220,493
2022-03-08	18.150	18.150	17.620	17.680	14.142	627,991
2022-03-07	18.090	18.360	17.980	18.020	14.414	235,537
2022-03-04	18.020	18.260	18.020	18.230	14.581	344,135
2022-03-03	18.220	18.220	18.000	18.170	14.533	687,358
2022-03-02	17.920	18.250	17.910	18.120	14.493	658,696
2022-03-01	18.200	18.200	17.850	18.060	14.446	698,228
2022-02-28	18.150	18.250	18.030	18.150	14.517	636,454
2022-02-25	18.290	18.410	18.180	18.300	14.637	392,753
2022-02-24	18.110	18.290	18.010	18.220	14.545	1,014,772
2022-02-23	18.640	18.830	18.510	18.540	14.800	403,775
2022-02-22	18.480	18.630	18.310	18.580	14.832	364,443
2022-02-18	18.980	19.000	18.520	18.520	14.784	431,983
2022-02-17	18.060	19.060	18.060	18.830	15.032	1,211,711
2022-02-16	17.940	18.260	17.910	18.200	14.529	396,381
2022-02-15	17.850	18.165	17.820	17.930	14.313	548,081
2022-02-14	17.660	18.060	17.650	17.660	14.098	552,453
2022-02-11	17.900	18.520	17.670	17.720	14.146	1,023,284
2022-02-10	17.540	18.210	17.530	17.800	14.209	1,379,026
2022-02-09	17.970	17.970	17.540	17.620	14.066	605,162
2022-02-08	17.600	17.600	17.340	17.460	13.938	480,876
2022-02-07	17.690	17.810	17.450	17.510	13.978	418,451
2022-02-04	17.780	17.850	17.565	17.770	14.185	206,818
2022-02-03	17.840	18.005	17.710	17.780	14.193	295,699
2022-02-02	17.840	18.060	17.830	17.890	14.281	438,195
2022-02-01	17.830	17.900	17.730	17.830	14.233	395,349
2022-01-31	17.780	17.960	17.590	17.760	14.177	585,545
2022-01-28	17.540	17.840	17.460	17.780	14.193	438,299
2022-01-27	17.600	17.810	17.500	17.580	14.005	413,480
2022-01-26	17.770	17.970	17.495	17.580	14.005	462,786
2022-01-25	17.420	17.780	17.140	17.600	14.021	527,807
2022-01-24	17.690	17.840	17.230	17.520	13.957	767,057
2022-01-21	18.120	18.120	17.780	17.820	14.196	362,593
2022-01-20	18.420	18.590	18.170	18.190	14.491	522,492
2022-01-19	18.540	18.600	18.240	18.340	14.611	459,856
2022-01-18	18.410	18.570	18.350	18.480	14.722	343,456
2022-01-17	18.420	18.730	18.420	18.500	14.738	80,906
2022-01-14	18.630	18.890	18.410	18.460	14.706	340,989
2022-01-13	18.570	18.870	18.540	18.690	14.889	291,421
2022-01-12	18.480	18.590	18.450	18.530	14.762	351,144
2022-01-11	18.320	18.520	18.320	18.430	14.682	369,373
2022-01-10	18.360	18.580	18.330	18.340	14.611	506,357

← NewerPage 20 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.