First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.480	19.690	19.470	19.540	18.944	225,567
2026-01-27	19.640	19.990	19.520	19.540	18.944	238,386
2026-01-26	20.170	20.300	19.650	19.670	19.070	340,582
2026-01-23	19.830	20.230	19.780	20.220	19.604	673,508
2026-01-22	19.660	20.040	19.600	19.900	19.293	371,622
2026-01-21	19.670	19.725	19.540	19.600	19.003	225,388
2026-01-20	19.640	19.960	19.590	19.710	19.109	363,928
2026-01-19	19.790	19.870	19.610	19.670	19.070	165,003
2026-01-16	19.500	19.870	19.430	19.870	19.264	456,038
2026-01-15	19.510	19.660	19.440	19.470	18.877	310,681
2026-01-14	19.480	19.710	19.440	19.460	18.867	357,047
2026-01-13	19.650	19.740	19.460	19.480	18.886	448,082
2026-01-12	19.400	19.620	19.350	19.530	18.935	298,567
2026-01-09	19.060	19.530	19.020	19.400	18.809	555,526
2026-01-08	18.920	19.350	18.920	19.140	18.557	760,263
2026-01-07	19.020	19.220	18.750	18.980	18.402	406,983
2026-01-06	19.070	19.150	18.980	19.020	18.440	196,690
2026-01-05	18.880	19.330	18.810	19.090	18.508	338,982
2026-01-02	18.980	18.990	18.840	18.970	18.392	92,796
2025-12-31	18.860	18.910	18.750	18.900	18.324	166,927
2025-12-30	18.800	18.990	18.770	18.880	18.233	141,527
2025-12-29	18.780	19.130	18.770	18.920	18.271	277,769
2025-12-24	18.850	18.910	18.710	18.790	18.146	137,934
2025-12-23	18.900	19.020	18.820	18.850	18.204	105,813
2025-12-22	19.030	19.150	18.930	18.950	18.300	154,866
2025-12-19	19.070	19.200	19.040	19.160	18.503	575,548
2025-12-18	18.860	19.220	18.850	19.160	18.503	207,231
2025-12-17	19.120	19.120	18.760	18.890	18.242	382,127
2025-12-16	18.930	19.190	18.930	19.090	18.436	152,096
2025-12-15	18.860	19.100	18.805	18.970	18.320	243,093
2025-12-12	18.710	19.000	18.640	18.860	18.214	161,915
2025-12-11	18.700	18.890	18.640	18.700	18.059	201,813
2025-12-10	18.710	18.940	18.570	18.700	18.059	252,148
2025-12-09	18.850	18.920	18.710	18.720	18.078	197,747
2025-12-08	18.670	18.880	18.550	18.840	18.194	198,401
2025-12-05	18.750	18.750	18.540	18.680	18.040	253,455
2025-12-04	18.780	19.050	18.720	18.740	18.098	211,444
2025-12-03	18.910	19.110	18.610	18.760	18.117	318,551
2025-12-02	19.200	19.200	18.710	18.990	18.339	282,109
2025-12-01	19.630	19.630	18.990	19.070	18.416	529,019
2025-11-28	19.550	19.680	19.210	19.640	18.967	128,185
2025-11-27	19.570	19.770	19.490	19.610	18.866	98,083
2025-11-26	19.530	19.580	19.470	19.500	18.760	111,802
2025-11-25	19.520	19.710	19.460	19.460	18.722	332,112
2025-11-24	19.380	19.530	19.320	19.440	18.702	347,203
2025-11-21	19.340	19.530	19.310	19.500	18.760	298,868
2025-11-20	19.420	19.480	19.220	19.300	18.568	199,880
2025-11-19	19.380	19.470	19.340	19.410	18.674	170,885
2025-11-18	19.310	19.500	19.280	19.380	18.645	191,329
2025-11-17	19.390	19.450	19.230	19.360	18.625	113,864
2025-11-14	19.220	19.500	18.990	19.310	18.577	279,722
2025-11-13	19.500	19.500	19.230	19.250	18.520	220,669
2025-11-12	19.500	19.570	19.415	19.460	18.722	429,072
2025-11-11	19.190	19.460	19.110	19.450	18.712	266,270
2025-11-10	18.960	19.180	18.960	19.110	18.385	256,717
2025-11-07	19.040	19.140	18.680	18.960	18.241	167,163
2025-11-06	19.010	19.240	18.680	19.060	18.337	346,950
2025-11-05	18.500	19.020	18.270	19.010	18.289	533,974
2025-11-04	18.270	18.670	18.260	18.520	17.817	196,632
2025-11-03	18.730	18.990	18.540	18.610	17.904	188,771

← NewerPage 4 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.