First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23.500	23.570	23.380	23.380	22.922	582,485
2026-04-23	23.240	23.520	23.240	23.510	23.050	468,683
2026-04-22	23.300	23.400	23.280	23.280	22.824	798,863
2026-04-21	23.320	23.420	23.300	23.300	22.844	1,365,506
2026-04-20	23.400	23.510	23.340	23.380	22.922	886,307
2026-04-17	23.510	23.670	23.440	23.480	23.020	2,826,034
2026-04-16	23.500	23.840	23.410	23.590	23.128	6,535,322
2026-04-15	21.710	21.880	21.640	21.840	21.412	230,338
2026-04-14	21.670	22.050	21.130	21.700	21.275	451,363
2026-04-13	21.450	21.580	21.270	21.580	21.157	298,527
2026-04-10	21.050	21.540	21.050	21.520	21.099	511,987
2026-04-09	21.170	21.430	21.020	21.060	20.648	161,038
2026-04-08	21.030	21.300	21.030	21.220	20.805	250,744
2026-04-07	20.760	21.050	20.650	20.870	20.461	294,086
2026-04-06	20.880	21.030	20.720	20.860	20.452	251,205
2026-04-02	20.750	21.095	20.430	20.900	20.491	252,319
2026-04-01	20.700	20.960	20.680	20.930	20.520	265,154
2026-03-31	20.450	20.700	20.440	20.620	20.216	561,519
2026-03-30	20.550	20.670	20.325	20.360	19.887	461,181
2026-03-27	20.270	20.530	20.170	20.470	19.994	299,178
2026-03-26	20.370	20.850	20.370	20.390	19.916	222,625
2026-03-25	20.600	20.640	20.480	20.520	20.043	337,852
2026-03-24	20.480	20.780	20.420	20.420	19.945	257,635
2026-03-23	20.620	20.810	20.500	20.550	20.072	335,377
2026-03-20	20.560	20.660	20.320	20.420	19.945	823,680
2026-03-19	20.770	20.770	20.390	20.570	20.092	302,737
2026-03-18	21.110	21.310	20.920	20.970	20.483	201,934
2026-03-17	21.230	21.420	20.210	21.230	20.737	146,134
2026-03-16	20.890	21.370	20.820	21.120	20.629	325,288
2026-03-13	20.600	20.960	20.600	20.790	20.307	290,391
2026-03-12	20.650	20.870	20.530	20.600	20.121	400,041
2026-03-11	20.800	20.800	20.530	20.680	20.199	222,207
2026-03-10	20.790	21.130	20.510	20.870	20.385	421,776
2026-03-09	20.940	21.110	20.400	20.700	20.219	562,298
2026-03-06	20.780	21.260	20.730	21.210	20.717	957,415
2026-03-05	20.890	21.210	20.810	20.890	20.405	398,238
2026-03-04	21.160	21.180	20.930	21.140	20.649	227,718
2026-03-03	20.880	21.390	20.590	21.100	20.610	457,152
2026-03-02	21.240	21.480	20.940	21.160	20.668	336,953
2026-02-27	21.100	21.850	21.070	21.390	20.893	1,256,129
2026-02-26	20.970	21.180	20.960	21.150	20.584	503,542
2026-02-25	21.010	21.180	20.800	20.980	20.419	140,175
2026-02-24	21.270	21.280	20.790	21.080	20.516	389,605
2026-02-23	20.910	21.220	20.910	21.150	20.584	194,673
2026-02-20	20.630	21.170	20.630	20.910	20.351	893,967
2026-02-19	20.500	20.780	20.400	20.630	20.078	250,177
2026-02-18	20.430	20.770	20.420	20.540	19.991	246,099
2026-02-17	20.370	20.790	20.370	20.660	20.107	304,512
2026-02-13	20.470	20.660	20.220	20.260	19.718	463,087
2026-02-12	20.640	20.880	20.330	20.350	19.806	497,339
2026-02-11	20.750	20.770	20.450	20.630	20.078	638,210
2026-02-10	20.310	20.680	20.310	20.650	20.098	423,778
2026-02-09	20.240	20.590	20.130	20.330	19.786	579,543
2026-02-06	20.420	20.510	20.170	20.250	19.708	697,420
2026-02-05	20.190	20.450	20.140	20.430	19.884	268,524
2026-02-04	20.000	20.340	19.930	20.260	19.718	266,801
2026-02-03	20.050	20.130	19.750	19.840	19.309	227,969
2026-02-02	19.800	20.160	19.790	20.050	19.514	474,266
2026-01-30	19.810	20.130	19.555	19.790	19.261	433,425
2026-01-29	19.590	19.920	19.460	19.830	19.226	297,473

← NewerPage 3 of 21 · 1,257 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.