First Capital Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	17.760	17.880	17.670	17.840	16.325	366,072
2024-11-15	17.640	17.840	17.580	17.690	16.188	169,863
2024-11-14	17.750	17.810	17.620	17.660	16.160	180,468
2024-11-13	17.860	17.860	17.610	17.710	16.206	194,781
2024-11-12	17.720	17.920	17.690	17.820	16.307	245,710
2024-11-11	17.940	18.020	17.690	17.740	16.233	184,959
2024-11-08	17.990	18.000	17.820	17.920	16.398	150,051
2024-11-07	18.000	18.110	17.860	17.930	16.407	338,554
2024-11-06	17.780	18.040	17.560	18.020	16.490	564,628
2024-11-05	17.840	17.970	17.740	17.860	16.343	208,724
2024-11-04	17.560	17.860	17.520	17.820	16.307	206,877
2024-11-01	17.850	17.960	17.560	17.580	16.087	321,220
2024-10-31	17.910	18.100	17.770	17.780	16.270	687,648
2024-10-30	17.950	18.200	17.950	18.070	16.470	381,002
2024-10-29	18.180	18.190	17.680	17.930	16.342	238,254
2024-10-28	17.850	18.170	17.780	18.120	16.515	306,386
2024-10-25	17.950	18.090	17.710	17.720	16.151	319,505
2024-10-24	18.060	18.190	17.850	17.940	16.351	146,796
2024-10-23	18.070	18.250	18.000	18.030	16.433	232,533
2024-10-22	17.930	18.180	17.930	18.120	16.515	198,032
2024-10-21	18.110	18.150	17.820	17.980	16.388	236,524
2024-10-18	18.110	18.360	18.080	18.210	16.597	151,878
2024-10-17	18.220	18.325	17.960	18.120	16.515	171,109
2024-10-16	18.120	18.410	18.110	18.190	16.579	776,244
2024-10-15	17.830	18.120	17.760	18.110	16.506	407,249
2024-10-11	17.640	17.890	17.640	17.800	16.223	556,395
2024-10-10	17.820	17.890	17.690	17.750	16.178	237,069
2024-10-09	17.890	17.950	17.830	17.910	16.324	240,557
2024-10-08	17.950	18.030	17.800	17.850	16.269	640,311
2024-10-07	17.950	17.950	17.790	17.930	16.342	291,955
2024-10-04	18.090	18.150	17.910	18.000	16.406	270,263
2024-10-03	18.380	18.540	17.945	18.100	16.497	649,344
2024-10-02	18.610	18.670	18.370	18.400	16.770	325,366
2024-10-01	18.780	18.800	18.540	18.650	16.998	292,179
2024-09-30	18.530	18.780	18.480	18.750	17.089	299,883
2024-09-27	18.710	18.870	18.360	18.600	16.953	349,885
2024-09-26	18.720	18.860	18.700	18.780	17.051	200,031
2024-09-25	18.820	18.930	18.700	18.700	16.978	262,674
2024-09-24	18.750	18.980	18.710	18.870	17.133	406,973
2024-09-23	18.660	18.830	18.620	18.760	17.033	314,745
2024-09-20	18.610	18.800	18.340	18.740	17.015	777,327
2024-09-19	18.600	18.740	18.370	18.580	16.869	357,191
2024-09-18	18.390	18.700	18.040	18.560	16.851	487,132
2024-09-17	18.310	18.510	18.220	18.410	16.715	433,162
2024-09-16	18.440	18.440	18.210	18.350	16.661	469,647
2024-09-13	18.220	18.430	18.090	18.430	16.733	398,637
2024-09-12	18.150	18.250	17.750	18.140	16.470	364,652
2024-09-11	18.070	18.310	17.995	18.120	16.452	359,102
2024-09-10	17.910	18.335	17.910	18.150	16.479	504,796
2024-09-09	17.890	18.090	17.800	17.940	16.288	278,697
2024-09-06	17.820	17.960	17.610	17.820	16.179	343,199
2024-09-05	18.000	18.070	17.610	17.820	16.179	298,698
2024-09-04	17.630	18.000	17.460	17.970	16.316	385,311
2024-09-03	17.240	17.720	17.180	17.680	16.052	478,543
2024-08-30	17.290	17.370	17.140	17.350	15.753	618,243
2024-08-29	17.320	17.400	17.250	17.270	15.615	249,118
2024-08-28	17.450	17.570	17.280	17.360	15.696	349,162
2024-08-27	17.270	17.540	17.200	17.500	15.823	270,469
2024-08-26	17.160	17.335	17.010	17.300	15.642	250,178
2024-08-23	16.780	17.160	16.620	17.160	15.515	282,239

← NewerPage 9 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.