First Capital Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.200 | 23.240 | 23.160 | 23.180 | 23.180 | 132,026 |
| 2026-10-15 | 23.100 | 23.250 | 23.100 | 23.160 | 23.160 | 298,500 |
| 2026-10-14 | 23.210 | 23.210 | 23.030 | 23.050 | 23.050 | 243,500 |
| 2026-10-13 | 22.980 | 23.140 | 22.980 | 23.090 | 23.090 | 610,500 |
| 2026-10-09 | 22.930 | 23.090 | 22.930 | 22.980 | 22.980 | 433,700 |
| 2026-10-08 | 22.940 | 23.080 | 22.900 | 23.030 | 23.030 | 225,900 |
| 2026-10-07 | 22.920 | 22.960 | 22.810 | 22.960 | 22.960 | 190,600 |
| 2026-10-06 | 22.840 | 22.880 | 22.800 | 22.880 | 22.880 | 255,200 |
| 2026-10-05 | 22.750 | 22.840 | 22.730 | 22.830 | 22.830 | 341,000 |
| 2026-10-02 | 22.850 | 22.920 | 22.760 | 22.820 | 22.820 | 486,100 |
| 2026-10-01 | 22.800 | 22.850 | 22.710 | 22.840 | 22.840 | 610,900 |
| 2026-09-30 | 22.710 | 22.870 | 22.710 | 22.760 | 22.760 | 500,400 |
| 2026-09-29 | 22.750 | 22.810 | 22.690 | 22.760 | 22.760 | 372,700 |
| 2026-09-28 | 22.840 | 22.860 | 22.610 | 22.830 | 22.754 | 425,800 |
| 2026-09-25 | 22.660 | 22.790 | 22.610 | 22.770 | 22.694 | 242,194 |
| 2026-09-24 | 22.490 | 22.760 | 22.490 | 22.660 | 22.585 | 414,136 |
| 2026-09-23 | 22.600 | 22.840 | 22.560 | 22.810 | 22.734 | 353,508 |
| 2026-09-22 | 22.440 | 22.650 | 22.440 | 22.630 | 22.555 | 473,330 |
| 2026-09-21 | 22.510 | 22.530 | 22.370 | 22.450 | 22.375 | 269,026 |
| 2026-09-18 | 22.400 | 22.510 | 22.370 | 22.510 | 22.435 | 646,688 |
| 2026-09-17 | 22.410 | 22.500 | 22.410 | 22.440 | 22.365 | 176,991 |
| 2026-09-16 | 22.510 | 22.530 | 22.380 | 22.420 | 22.345 | 408,564 |
| 2026-09-15 | 22.580 | 22.580 | 22.400 | 22.510 | 22.435 | 360,287 |
| 2026-09-14 | 22.590 | 22.730 | 22.500 | 22.550 | 22.475 | 414,498 |
| 2026-09-11 | 22.650 | 22.735 | 22.580 | 22.620 | 22.545 | 342,082 |
| 2026-09-10 | 22.630 | 22.720 | 22.520 | 22.620 | 22.545 | 435,153 |
| 2026-09-09 | 22.650 | 22.730 | 22.650 | 22.700 | 22.624 | 407,795 |
| 2026-09-08 | 22.720 | 22.800 | 22.660 | 22.690 | 22.615 | 611,740 |
| 2026-09-04 | 22.635 | 22.750 | 22.635 | 22.730 | 22.654 | 240,141 |
| 2026-09-03 | 22.740 | 22.740 | 22.580 | 22.700 | 22.624 | 506,131 |
| 2026-09-02 | 22.620 | 22.720 | 22.520 | 22.550 | 22.475 | 352,945 |
| 2026-09-01 | 22.730 | 22.730 | 22.510 | 22.600 | 22.525 | 295,042 |
| 2026-08-31 | 22.710 | 22.740 | 22.520 | 22.600 | 22.525 | 603,118 |
| 2026-08-28 | 22.900 | 22.900 | 22.710 | 22.780 | 22.628 | 304,007 |
| 2026-08-27 | 22.660 | 22.800 | 22.590 | 22.780 | 22.628 | 195,343 |
| 2026-08-26 | 22.730 | 22.790 | 22.660 | 22.680 | 22.529 | 237,850 |
| 2026-08-25 | 22.800 | 22.800 | 22.700 | 22.780 | 22.628 | 226,278 |
| 2026-08-24 | 22.680 | 22.860 | 22.665 | 22.790 | 22.638 | 220,492 |
| 2026-08-21 | 22.790 | 22.790 | 22.670 | 22.690 | 22.539 | 517,816 |
| 2026-08-20 | 22.810 | 22.880 | 22.760 | 22.790 | 22.638 | 497,097 |
| 2026-08-19 | 22.750 | 22.830 | 22.750 | 22.810 | 22.658 | 217,373 |
| 2026-08-18 | 22.760 | 22.825 | 22.720 | 22.720 | 22.569 | 416,663 |
| 2026-08-17 | 22.850 | 22.850 | 22.750 | 22.800 | 22.648 | 278,643 |
| 2026-08-14 | 22.950 | 22.950 | 22.820 | 22.890 | 22.738 | 266,107 |
| 2026-08-13 | 22.850 | 22.950 | 22.760 | 22.840 | 22.688 | 435,986 |
| 2026-08-12 | 22.720 | 22.860 | 22.650 | 22.850 | 22.698 | 565,358 |
| 2026-08-11 | 22.720 | 22.760 | 22.700 | 22.720 | 22.569 | 427,909 |
| 2026-08-10 | 22.880 | 22.880 | 22.710 | 22.780 | 22.628 | 395,801 |
| 2026-08-07 | 22.780 | 22.950 | 22.770 | 22.900 | 22.748 | 618,162 |
| 2026-08-06 | 23.070 | 23.070 | 22.790 | 22.810 | 22.658 | 483,888 |
| 2026-08-05 | 23.000 | 23.000 | 22.860 | 22.970 | 22.817 | 423,240 |
| 2026-08-04 | 23.070 | 23.080 | 22.800 | 22.910 | 22.758 | 595,546 |
| 2026-07-31 | 22.770 | 22.950 | 22.770 | 22.930 | 22.777 | 444,483 |
| 2026-07-30 | 22.860 | 23.120 | 22.730 | 22.890 | 22.662 | 548,084 |
| 2026-07-29 | 23.000 | 23.060 | 22.830 | 22.860 | 22.633 | 483,561 |
| 2026-07-28 | 22.950 | 23.110 | 22.950 | 23.010 | 22.781 | 423,808 |
| 2026-07-27 | 22.970 | 23.010 | 22.900 | 22.960 | 22.732 | 229,142 |
| 2026-07-24 | 23.030 | 23.030 | 22.830 | 22.900 | 22.672 | 298,392 |
| 2026-07-23 | 22.950 | 23.020 | 22.800 | 22.840 | 22.613 | 671,426 |
| 2026-07-22 | 22.970 | 23.095 | 22.960 | 23.020 | 22.791 | 195,763 |
Page 1 of 3 · 125 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.