First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	18.500	18.580	18.320	18.500	14.738	1,842,123
2022-01-06	18.400	18.610	18.370	18.540	14.770	356,959
2022-01-05	18.710	18.840	18.390	18.410	14.666	736,245
2022-01-04	18.710	18.960	18.620	18.730	14.921	271,482
2021-12-31	18.760	18.880	18.690	18.860	15.025	153,765
2021-12-30	18.620	18.850	18.540	18.760	14.945	165,521
2021-12-29	18.070	18.745	18.070	18.710	14.877	251,767
2021-12-24	18.400	18.600	18.400	18.450	14.670	28,836
2021-12-23	18.490	18.650	18.200	18.490	14.702	239,067
2021-12-22	18.260	18.490	18.260	18.480	14.694	296,085
2021-12-21	18.010	18.480	17.990	18.350	14.590	355,658
2021-12-20	18.010	18.210	17.750	17.910	14.240	876,764
2021-12-17	17.820	18.560	17.750	18.270	14.527	2,690,208
2021-12-16	17.840	18.130	17.770	17.890	14.225	515,846
2021-12-15	17.320	17.870	17.320	17.810	14.161	471,414
2021-12-14	17.500	17.600	17.400	17.450	13.875	428,625
2021-12-13	17.400	17.605	17.280	17.570	13.970	671,895
2021-12-10	17.690	17.690	17.345	17.380	13.819	387,450
2021-12-09	17.800	17.890	17.530	17.570	13.970	489,901
2021-12-08	17.840	17.990	17.780	17.940	14.264	206,685
2021-12-07	17.920	18.000	17.820	17.860	14.201	303,754
2021-12-06	17.520	18.000	17.460	17.850	14.193	591,819
2021-12-03	17.610	17.610	17.300	17.520	13.930	345,040
2021-12-02	17.390	17.610	17.250	17.510	13.922	523,488
2021-12-01	17.690	17.820	17.225	17.250	13.716	640,348
2021-11-30	18.280	18.350	17.355	17.520	13.930	960,017
2021-11-29	18.530	18.590	18.250	18.420	14.646	362,561
2021-11-26	18.450	18.600	18.260	18.400	14.601	491,789
2021-11-25	18.550	18.720	18.550	18.700	14.840	1,025,629
2021-11-24	18.340	18.600	18.340	18.550	14.721	254,261
2021-11-23	18.580	18.580	18.380	18.410	14.609	844,909
2021-11-22	18.550	18.650	18.360	18.480	14.665	438,512
2021-11-19	18.600	18.730	18.480	18.570	14.736	293,400
2021-11-18	18.470	18.650	18.470	18.610	14.768	404,664
2021-11-17	18.530	18.570	18.350	18.510	14.689	348,997
2021-11-16	18.660	18.660	18.500	18.540	14.713	180,539
2021-11-15	18.510	18.880	18.500	18.590	14.752	246,878
2021-11-12	18.670	18.730	18.490	18.520	14.697	521,750
2021-11-11	18.800	19.010	18.535	18.600	14.760	293,562
2021-11-10	19.050	19.120	18.780	18.840	14.951	538,745
2021-11-09	18.960	19.160	18.900	19.080	15.141	440,665
2021-11-08	19.150	19.190	18.755	18.950	15.038	497,537
2021-11-05	19.000	19.090	18.810	19.060	15.125	741,626
2021-11-04	18.510	19.140	18.470	18.920	15.014	622,290
2021-11-03	17.610	18.525	17.610	18.500	14.681	681,609
2021-11-02	17.760	17.870	17.700	17.740	14.078	224,024
2021-11-01	17.580	17.780	17.520	17.760	14.094	383,584
2021-10-29	17.730	17.840	17.620	17.680	14.030	409,322
2021-10-28	17.800	17.920	17.460	17.810	14.133	394,265
2021-10-27	18.090	18.090	17.810	17.850	14.136	530,436
2021-10-26	18.150	18.150	18.010	18.060	14.303	214,788
2021-10-25	18.090	18.190	18.010	18.080	14.319	207,332
2021-10-22	18.140	18.270	18.000	18.040	14.287	613,922
2021-10-21	18.280	18.285	18.090	18.150	14.374	247,927
2021-10-20	18.280	18.300	18.150	18.260	14.461	277,763

← NewerPage 21 of 21 · 1,255 trading days

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.