First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	16.540	16.790	16.540	16.710	15.488	459,175
2025-02-12	16.700	16.935	16.380	16.650	15.432	512,938
2025-02-11	16.730	16.860	16.650	16.770	15.543	273,621
2025-02-10	16.890	16.940	16.700	16.820	15.590	162,997
2025-02-07	16.790	16.880	16.750	16.880	15.645	234,627
2025-02-06	16.960	17.010	16.840	16.880	15.645	310,014
2025-02-05	16.450	16.970	16.440	16.890	15.655	606,894
2025-02-04	16.120	16.490	16.120	16.420	15.219	765,962
2025-02-03	16.130	16.490	15.940	16.430	15.228	745,118
2025-01-31	16.720	16.830	16.580	16.620	15.404	387,517
2025-01-30	16.590	16.940	16.510	16.740	15.447	496,328
2025-01-29	16.810	17.020	16.440	16.450	15.179	344,596
2025-01-28	16.740	16.950	16.730	16.790	15.493	348,438
2025-01-27	16.520	16.860	16.520	16.810	15.512	439,691
2025-01-24	16.550	16.660	16.510	16.590	15.309	390,966
2025-01-23	16.670	16.730	16.520	16.590	15.309	678,971
2025-01-22	16.890	16.910	16.680	16.690	15.401	480,782
2025-01-21	16.990	17.110	16.880	16.950	15.641	279,083
2025-01-20	16.850	17.040	16.830	16.990	15.678	267,089
2025-01-17	16.820	16.860	16.720	16.800	15.502	225,959
2025-01-16	16.810	16.830	16.640	16.750	15.456	274,801
2025-01-15	16.730	16.965	16.730	16.820	15.521	358,279
2025-01-14	16.630	16.700	16.460	16.510	15.235	288,832
2025-01-13	16.780	16.780	16.470	16.610	15.327	377,670
2025-01-10	17.010	17.010	16.740	16.790	15.493	231,645
2025-01-09	16.940	17.090	16.920	17.090	15.770	116,708
2025-01-08	17.000	17.200	16.850	16.990	15.678	388,158
2025-01-07	17.130	17.180	16.785	16.970	15.659	269,172
2025-01-06	17.250	17.280	16.935	17.090	15.770	235,202
2025-01-03	17.150	17.310	17.090	17.240	15.908	135,280
2025-01-02	17.020	17.245	17.000	17.110	15.788	172,653
2024-12-31	16.800	17.050	16.780	16.960	15.650	254,354
2024-12-30	16.960	17.170	16.760	16.780	15.418	268,837
2024-12-27	16.900	17.140	16.900	17.060	15.675	249,450
2024-12-24	16.960	17.070	16.880	17.020	15.638	84,206
2024-12-23	17.000	17.070	16.830	16.930	15.555	209,891
2024-12-20	16.640	17.170	16.640	17.100	15.712	634,959
2024-12-19	17.110	17.260	16.730	16.790	15.427	637,636
2024-12-18	17.700	17.830	17.150	17.210	15.813	417,447
2024-12-17	17.310	17.740	17.270	17.630	16.198	545,088
2024-12-16	17.350	17.580	17.250	17.330	15.923	321,462
2024-12-13	17.500	17.520	17.300	17.320	15.914	464,582
2024-12-12	17.390	17.660	17.370	17.480	16.061	879,435
2024-12-11	17.450	17.740	17.340	17.440	16.024	246,924
2024-12-10	17.630	17.730	17.400	17.460	16.042	305,778
2024-12-09	17.770	17.960	17.590	17.680	16.244	235,425
2024-12-06	17.870	18.030	17.790	17.790	16.346	233,899
2024-12-05	17.730	17.860	17.540	17.830	16.382	368,781
2024-12-04	17.900	17.900	17.700	17.780	16.336	291,552
2024-12-03	17.730	17.940	17.620	17.760	16.318	285,559
2024-12-02	17.910	17.930	17.740	17.830	16.382	218,024
2024-11-29	17.940	17.990	17.770	17.940	16.483	197,947
2024-11-28	17.620	18.000	17.620	17.850	16.334	107,497
2024-11-27	17.700	17.840	17.630	17.750	16.243	244,209
2024-11-26	17.950	18.020	17.470	17.630	16.133	380,894
2024-11-25	17.890	18.260	17.890	18.040	16.508	485,377
2024-11-22	17.780	18.030	17.780	17.790	16.279	384,333
2024-11-21	17.780	17.980	17.760	17.810	16.298	200,194
2024-11-20	17.770	17.930	17.620	17.800	16.288	248,388
2024-11-19	17.850	17.940	17.610	17.830	16.316	253,872

← NewerPage 8 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.