First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.300	17.420	17.060	17.160	16.119	773,057
2025-05-09	17.160	17.280	17.040	17.200	16.157	188,410
2025-05-08	17.240	17.340	17.000	17.110	16.072	741,654
2025-05-07	17.380	17.490	17.000	17.390	16.335	1,205,789
2025-05-06	17.120	17.405	17.120	17.160	16.119	360,529
2025-05-05	17.370	17.370	17.130	17.190	16.147	396,198
2025-05-02	17.450	17.480	17.200	17.350	16.298	279,836
2025-05-01	17.090	17.400	17.000	17.260	16.213	359,761
2025-04-30	16.790	17.100	16.620	17.080	16.044	461,215
2025-04-29	16.750	16.870	16.670	16.830	15.740	365,650
2025-04-28	16.770	16.900	16.640	16.790	15.702	315,629
2025-04-25	16.790	16.890	16.690	16.780	15.693	577,453
2025-04-24	16.480	16.815	16.120	16.790	15.702	395,704
2025-04-23	16.630	16.690	16.370	16.480	15.412	205,949
2025-04-22	16.490	16.610	16.405	16.420	15.356	255,656
2025-04-21	16.460	16.630	16.080	16.240	15.188	291,813
2025-04-17	16.200	16.560	16.200	16.490	15.422	430,577
2025-04-16	16.070	16.470	16.000	16.180	15.132	276,036
2025-04-15	15.860	16.210	15.860	16.150	15.104	567,842
2025-04-14	15.590	15.950	15.560	15.860	14.833	670,641
2025-04-11	15.630	15.780	15.320	15.440	14.440	776,946
2025-04-10	15.850	15.960	15.440	15.680	14.664	346,774
2025-04-09	15.580	16.140	15.170	16.000	14.963	736,634
2025-04-08	16.070	16.200	15.660	15.780	14.758	488,047
2025-04-07	15.850	16.160	15.510	15.890	14.861	634,762
2025-04-04	16.520	16.630	16.220	16.240	15.188	496,282
2025-04-03	16.530	16.860	16.510	16.640	15.562	480,092
2025-04-02	16.510	16.750	16.510	16.730	15.646	485,326
2025-04-01	16.470	16.750	16.350	16.680	15.599	382,571
2025-03-31	16.410	16.620	16.400	16.490	15.422	930,146
2025-03-28	16.410	16.570	16.340	16.540	15.399	273,326
2025-03-27	16.520	16.720	16.480	16.520	15.381	193,224
2025-03-26	16.590	16.800	16.420	16.510	15.371	387,231
2025-03-25	16.540	16.830	16.540	16.610	15.464	498,823
2025-03-24	16.480	16.610	16.380	16.530	15.390	488,705
2025-03-21	16.730	16.860	16.330	16.430	15.297	2,050,664
2025-03-20	16.660	16.820	16.590	16.740	15.585	404,657
2025-03-19	16.630	16.810	16.570	16.710	15.558	281,326
2025-03-18	16.810	16.830	16.500	16.670	15.520	229,769
2025-03-17	16.760	17.150	16.760	16.860	15.697	290,741
2025-03-14	16.750	16.910	16.530	16.750	15.595	384,125
2025-03-13	16.670	17.030	16.550	16.670	15.520	377,180
2025-03-12	16.960	16.970	16.580	16.670	15.520	511,410
2025-03-11	16.680	16.960	16.640	16.910	15.744	529,909
2025-03-10	16.970	17.060	16.560	16.650	15.502	343,149
2025-03-07	17.270	17.390	16.980	17.040	15.865	384,318
2025-03-06	17.140	17.290	17.020	17.220	16.032	572,339
2025-03-05	16.760	17.280	16.760	17.280	16.088	879,465
2025-03-04	16.880	17.050	16.405	17.000	15.828	608,085
2025-03-03	16.530	17.020	16.460	16.930	15.762	664,752
2025-02-28	16.530	16.600	16.400	16.530	15.390	589,036
2025-02-27	16.830	16.830	16.500	16.510	15.302	253,294
2025-02-26	16.800	16.970	16.735	16.830	15.599	280,670
2025-02-25	16.590	16.870	16.580	16.780	15.553	471,882
2025-02-24	16.530	16.620	16.420	16.570	15.358	325,182
2025-02-21	16.780	16.810	16.420	16.510	15.302	389,240
2025-02-20	16.840	16.840	16.625	16.780	15.553	399,542
2025-02-19	16.650	16.860	16.630	16.790	15.562	507,981
2025-02-18	16.510	16.860	16.490	16.750	15.525	398,165
2025-02-14	16.750	16.860	16.600	16.620	15.404	415,855

← NewerPage 7 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.