First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.390	18.880	18.320	18.810	18.096	443,579
2025-10-30	18.450	18.710	18.430	18.580	17.804	155,075
2025-10-29	18.940	18.960	18.420	18.540	17.765	426,011
2025-10-28	19.160	19.200	18.940	18.970	18.178	263,463
2025-10-27	19.350	19.410	19.190	19.240	18.436	165,227
2025-10-24	19.400	19.500	19.340	19.370	18.561	93,575
2025-10-23	19.490	19.490	19.280	19.400	18.590	183,090
2025-10-22	19.300	19.500	19.290	19.420	18.609	262,169
2025-10-21	19.260	19.440	19.260	19.330	18.522	265,270
2025-10-20	19.400	19.520	19.330	19.400	18.590	174,114
2025-10-17	19.140	19.440	19.130	19.430	18.618	148,154
2025-10-16	19.390	19.590	19.230	19.250	18.446	186,127
2025-10-15	19.540	19.660	19.410	19.490	18.676	299,546
2025-10-14	19.420	19.650	19.395	19.520	18.705	192,581
2025-10-10	19.310	19.445	19.300	19.380	18.570	213,476
2025-10-09	19.490	19.635	19.250	19.400	18.590	274,758
2025-10-08	19.500	19.560	19.370	19.530	18.714	190,203
2025-10-07	19.420	19.500	19.100	19.480	18.666	344,279
2025-10-06	19.740	19.750	19.460	19.480	18.666	235,402
2025-10-03	19.630	19.880	19.600	19.810	18.982	146,112
2025-10-02	19.850	19.900	19.580	19.660	18.839	162,433
2025-10-01	19.750	19.900	19.690	19.860	19.030	230,811
2025-09-30	19.590	19.780	19.580	19.770	18.944	495,107
2025-09-29	19.500	19.630	19.460	19.620	18.800	158,979
2025-09-26	19.500	19.650	19.380	19.540	18.653	313,776
2025-09-25	19.460	19.550	19.430	19.530	18.643	282,550
2025-09-24	19.470	19.650	19.390	19.510	18.624	468,426
2025-09-23	19.360	19.510	19.310	19.470	18.586	292,977
2025-09-22	19.450	19.510	19.240	19.370	18.491	233,967
2025-09-19	19.320	19.510	19.070	19.470	18.586	756,229
2025-09-18	19.170	19.540	19.070	19.120	18.252	132,846
2025-09-17	19.450	19.500	19.160	19.180	18.309	261,326
2025-09-16	19.430	19.510	19.300	19.380	18.500	216,488
2025-09-15	19.440	19.500	19.400	19.490	18.605	250,505
2025-09-12	19.490	19.580	19.400	19.450	18.567	296,334
2025-09-11	19.200	19.490	19.200	19.490	18.605	503,124
2025-09-10	19.300	19.450	19.120	19.190	18.319	376,725
2025-09-09	19.340	19.380	19.150	19.260	18.386	201,448
2025-09-08	19.400	19.420	19.210	19.390	18.510	248,569
2025-09-05	19.240	19.580	19.240	19.440	18.557	220,296
2025-09-04	19.290	19.310	19.090	19.270	18.395	298,754
2025-09-03	19.040	19.250	19.000	19.140	18.271	335,235
2025-09-02	19.220	19.260	18.950	19.020	18.156	394,479
2025-08-29	19.160	19.380	19.070	19.340	18.462	233,710
2025-08-28	19.170	19.350	19.080	19.170	18.229	123,820
2025-08-27	19.220	19.230	19.055	19.200	18.257	174,015
2025-08-26	19.000	19.090	18.930	19.080	18.143	266,325
2025-08-25	19.210	19.230	19.010	19.030	18.096	169,940
2025-08-22	19.110	19.300	19.110	19.170	18.229	168,589
2025-08-21	19.200	19.280	19.020	19.060	18.124	154,980
2025-08-20	19.180	19.310	18.990	19.250	18.305	201,448
2025-08-19	19.020	19.350	18.940	19.240	18.296	297,278
2025-08-18	19.130	19.240	18.970	19.010	18.077	128,061
2025-08-15	19.080	19.140	18.990	19.120	18.181	152,346
2025-08-14	19.100	19.300	18.860	19.090	18.153	499,542
2025-08-13	18.890	19.070	18.750	19.040	18.105	259,338
2025-08-12	18.890	18.890	18.570	18.830	17.906	191,278
2025-08-11	18.680	18.850	18.570	18.770	17.849	237,044
2025-08-08	18.750	18.885	18.560	18.690	17.773	160,657
2025-08-07	19.000	19.000	18.740	18.770	17.849	171,232

← NewerPage 5 of 21 · 1,255 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.