Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Firm Capital Property Trust (FCD-UN.TO)

Compare
5.88
+0.11
+(1.91%)
At close: March 11 at 3:56:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20255.765.885.645.885.8836,400
Mar 10, 20256.036.035.775.775.7771,100
Mar 7, 20256.146.146.016.066.0617,500
Mar 6, 20256.026.126.026.126.127,500
Mar 5, 20255.996.075.956.066.065,600
Mar 4, 20256.086.085.955.965.9632,100
Mar 3, 20256.126.125.996.046.0430,100
Feb 28, 2025 0.04 Dividend
Feb 28, 20256.146.196.026.056.0518,300
Feb 27, 20256.176.226.106.206.1610,300
Feb 26, 20256.156.246.156.246.2013,500
Feb 25, 20256.026.186.016.186.1429,500
Feb 24, 20256.236.236.016.025.9863,500
Feb 21, 20256.216.256.196.236.1955,700
Feb 20, 20256.176.206.166.196.1534,300
Feb 19, 20256.126.176.106.156.1140,400
Feb 18, 20256.066.116.036.106.0624,700
Feb 14, 20256.096.146.016.035.9978,600
Feb 13, 20256.076.096.046.086.0416,900
Feb 12, 20256.016.086.016.076.03104,700
Feb 11, 20255.876.055.806.005.96147,200
Feb 10, 20255.705.775.685.775.7324,700
Feb 7, 20255.725.725.645.725.6812,600
Feb 6, 20255.755.755.675.675.6324,300
Feb 5, 20255.705.705.665.705.6616,000
Feb 4, 20255.805.825.595.705.6682,300
Feb 3, 20253.975.523.975.445.40140,300
Jan 31, 2025 0.04 Dividend
Jan 31, 20255.665.695.625.625.5825,200
Jan 30, 20255.775.775.675.695.6112,500
Jan 29, 20255.755.795.715.735.6516,900
Jan 28, 20255.755.785.685.695.6118,800
Jan 27, 20255.755.805.755.805.729,500
Jan 24, 20255.675.725.675.715.635,200
Jan 23, 20255.745.755.635.735.6523,700
Jan 22, 20255.705.755.705.715.633,200
Jan 21, 20255.755.755.645.665.5810,300
Jan 20, 20255.655.755.655.735.6529,300
Jan 17, 20255.685.685.655.655.5714,700
Jan 16, 20255.655.705.625.685.6012,400
Jan 15, 20255.625.625.615.615.538,200
Jan 14, 20255.735.735.605.605.5217,000
Jan 13, 20255.685.735.615.635.5520,100
Jan 10, 20255.705.755.685.745.6611,300
Jan 9, 20255.685.715.685.715.632,900
Jan 8, 20255.735.805.655.655.5742,300
Jan 7, 20255.795.795.745.755.6725,600
Jan 6, 20255.765.795.735.785.708,600
Jan 3, 20255.615.755.605.755.6721,100
Jan 2, 20255.545.635.545.605.5210,000
Dec 31, 2024 0.04 Dividend
Dec 31, 20245.425.545.425.545.4611,600
Dec 30, 20245.475.535.455.455.3329,800
Dec 27, 20245.365.535.365.405.2814,100
Dec 24, 20245.445.455.405.405.289,700
Dec 23, 20245.735.735.265.525.4090,400
Dec 20, 20245.775.775.735.765.635,000
Dec 19, 20245.775.775.715.735.6011,200
Dec 18, 20245.755.775.755.765.6314,300
Dec 17, 20245.745.745.715.735.6021,700
Dec 16, 20245.735.745.725.745.6115,000
Dec 13, 20245.665.715.645.715.584,800
Dec 12, 20245.685.685.595.605.4828,900
Dec 11, 20245.725.725.655.675.5425,600
Dec 10, 20245.745.755.705.715.5839,600
Dec 9, 20245.795.795.755.785.656,000
Dec 6, 20245.775.775.735.775.649,200
Dec 5, 20245.775.775.725.735.6021,000
Dec 4, 20245.825.825.705.735.6069,700
Dec 3, 20245.815.835.805.825.6917,000
Dec 2, 20245.885.885.795.825.6927,600
Nov 29, 2024 0.04 Dividend
Nov 29, 20245.945.945.815.845.717,500
Nov 28, 20245.815.875.815.825.6530,500
Nov 27, 20245.845.845.805.825.6515,900
Nov 26, 20245.905.935.825.855.6829,800
Nov 25, 20245.925.925.905.905.738,400
Nov 22, 20245.995.995.885.895.7213,700
Nov 21, 20245.975.975.845.905.7312,700
Nov 20, 20245.915.915.875.885.713,900
Nov 19, 20245.916.105.915.935.7638,900
Nov 18, 20245.905.955.905.935.7622,600
Nov 15, 20245.955.995.895.915.7421,400
Nov 14, 20245.965.965.895.935.765,200
Nov 13, 20245.885.955.885.935.761,600
Nov 12, 20245.925.925.845.855.685,000
Nov 11, 20245.966.005.935.935.7612,500
Nov 8, 20245.945.955.905.955.777,400
Nov 7, 20245.815.925.815.895.723,000
Nov 6, 20245.885.885.815.815.6420,000
Nov 5, 20245.885.885.805.855.6819,300
Nov 4, 20245.835.915.835.835.669,900
Nov 1, 20245.915.915.855.885.715,400
Oct 31, 2024 0.04 Dividend
Oct 31, 20245.985.985.805.835.6625,000
Oct 30, 20245.995.995.905.905.6837,800
Oct 29, 20246.056.055.996.005.7818,900
Oct 28, 20246.006.066.006.045.8216,000
Oct 25, 20245.996.005.945.995.7727,400
Oct 24, 20245.965.965.895.965.7429,400
Oct 23, 20245.965.975.895.895.6728,400
Oct 22, 20245.895.925.885.925.7018,900
Oct 21, 20245.885.935.845.935.7113,500
Oct 18, 20245.885.905.855.895.673,800
Oct 17, 20245.875.885.815.875.668,200
Oct 16, 20245.805.905.775.875.6617,100
Oct 15, 20245.675.805.645.775.5632,000
Oct 11, 20245.705.715.685.705.4911,300
Oct 10, 20245.705.705.675.675.4612,100
Oct 9, 20245.655.755.645.675.4629,900
Oct 8, 20245.685.705.655.695.488,900
Oct 7, 20245.735.735.635.675.4621,800
Oct 4, 20245.685.735.685.715.5017,600
Oct 3, 20245.755.755.695.725.5112,300
Oct 2, 20245.765.765.735.755.547,200
Oct 1, 20245.735.805.735.755.549,500
Sep 30, 20245.815.815.735.755.5439,100
Sep 27, 2024 0.04 Dividend
Sep 27, 20245.775.865.725.845.6312,900
Sep 26, 20245.775.835.735.795.5410,500
Sep 25, 20245.845.845.725.785.5310,400
Sep 24, 20245.785.865.785.795.5410,700
Sep 23, 20245.815.835.725.725.4726,000
Sep 20, 20245.845.865.845.865.6010,000
Sep 19, 20245.855.865.795.865.608,600
Sep 18, 20245.945.945.795.835.5834,400
Sep 17, 20245.885.985.885.955.6924,900
Sep 16, 20245.795.895.775.865.6026,600
Sep 13, 20245.735.805.655.795.5453,800
Sep 12, 20245.655.705.605.705.4533,800
Sep 11, 20245.615.635.595.625.3720,100
Sep 10, 20245.615.625.575.625.3711,200
Sep 9, 20245.555.595.535.595.3514,200
Sep 6, 20245.605.605.515.545.3012,700
Sep 5, 20245.505.605.505.545.3033,600
Sep 4, 20245.535.535.425.535.296,200
Sep 3, 20245.425.425.365.415.1712,900
Aug 30, 2024 0.04 Dividend
Aug 30, 20245.575.605.355.395.1533,400
Aug 29, 20245.605.605.525.525.244,500
Aug 28, 20245.545.615.535.615.338,900
Aug 27, 20245.625.625.415.465.189,800
Aug 26, 20245.605.635.535.535.257,600
Aug 23, 20245.505.605.505.565.2811,300
Aug 22, 20245.505.525.495.505.221,800
Aug 21, 20245.455.515.435.515.235,200
Aug 20, 20245.425.505.395.425.148,700
Aug 19, 20245.415.615.415.515.2324,600
Aug 16, 20245.395.425.345.395.1111,900
Aug 15, 20245.435.455.395.405.1210,300
Aug 14, 20245.455.455.385.405.1210,500
Aug 13, 20245.335.435.335.435.158,000
Aug 12, 20245.355.405.355.365.093,400
Aug 9, 20245.405.405.295.355.0847,500
Aug 8, 20245.405.405.135.134.8789,900
Aug 7, 20245.375.495.375.435.154,300
Aug 6, 20245.365.415.355.365.0927,900
Aug 2, 20245.475.495.385.415.1316,100
Aug 1, 20245.485.505.485.495.218,600
Jul 31, 2024 0.04 Dividend
Jul 31, 20245.525.535.525.525.242,700
Jul 30, 20245.495.555.455.555.2321,000
Jul 29, 20245.525.525.475.495.1619,100
Jul 26, 20245.375.535.375.515.1913,700
Jul 25, 20245.355.505.345.395.0759,200
Jul 24, 20245.385.385.355.355.0415,500
Jul 23, 20245.365.395.365.385.0711,000
Jul 22, 20245.375.395.355.375.065,400
Jul 19, 20245.395.395.365.365.05600
Jul 18, 20245.445.445.365.365.055,000
Jul 17, 20245.295.455.295.425.1044,300
Jul 16, 20245.175.305.175.304.9991,700
Jul 15, 20245.185.195.155.184.8810,800
Jul 12, 20245.145.175.125.174.8713,300
Jul 11, 20245.085.125.075.114.8149,600
Jul 10, 20245.105.105.015.084.7896,700
Jul 9, 20245.075.075.065.064.761,600
Jul 8, 20245.125.125.065.064.764,000
Jul 5, 20245.105.115.055.054.7523,500
Jul 4, 20245.155.155.105.104.807,200
Jul 3, 20245.105.185.075.124.828,700
Jul 2, 20245.125.135.075.104.8026,200
Jun 28, 2024 0.04 Dividend
Jun 28, 20245.045.094.925.094.7925,800
Jun 27, 20244.924.994.904.994.6698,700
Jun 26, 20244.914.914.904.904.5722,900
Jun 25, 20245.005.004.924.924.5915,800
Jun 24, 20244.915.034.914.954.6216,900
Jun 21, 20245.025.044.834.984.65149,100
Jun 20, 20244.955.064.955.044.7022,600
Jun 19, 20244.854.994.854.974.6427,300
Jun 18, 20245.035.034.764.834.5163,300
Jun 17, 20245.065.074.964.964.6316,800
Jun 14, 20245.055.055.025.034.7011,100
Jun 13, 20244.995.074.995.024.6935,000
Jun 12, 20245.005.014.965.004.6739,000
Jun 11, 20245.055.075.005.014.6811,500
Jun 10, 20245.155.155.065.074.733,200
Jun 7, 20245.055.085.055.074.731,400
Jun 6, 20245.015.095.015.054.717,300
Jun 5, 20245.005.075.005.064.727,300
Jun 4, 20244.975.004.975.004.679,400
Jun 3, 20245.115.114.934.974.6416,200
May 31, 2024 0.04 Dividend
May 31, 20245.035.035.035.034.703,100
May 30, 20245.025.055.025.034.6513,100
May 29, 20245.035.054.985.024.6530,100
May 28, 20245.035.045.005.034.6513,500
May 27, 20245.105.105.015.054.676,100
May 24, 20245.155.155.005.014.6420,700
May 23, 20245.125.135.105.104.7211,900
May 22, 20245.205.295.155.154.7711,200
May 21, 20245.145.284.985.284.8937,500
May 17, 20245.165.165.095.094.7115,100
May 16, 20245.065.145.065.124.7420,100
May 15, 20245.005.065.005.064.6819,700
May 14, 20245.045.055.015.024.653,400
May 13, 20245.055.054.994.994.6219,500
May 10, 20245.045.075.045.074.691,300
May 9, 20245.035.044.964.964.5913,100
May 8, 20244.995.034.995.034.6529,100
May 7, 20244.985.074.984.994.6226,100
May 6, 20244.934.964.904.964.5919,200
May 3, 20244.994.994.944.954.588,900
May 2, 20244.964.994.954.994.624,200
May 1, 20244.984.994.954.954.587,300
Apr 30, 20245.005.004.985.004.638,000
Apr 29, 2024 0.04 Dividend
Apr 29, 20245.025.024.965.024.653,400
Apr 26, 20245.005.074.984.984.5720,300
Apr 25, 20244.995.004.905.004.5912,500
Apr 24, 20244.975.004.965.004.597,500
Apr 23, 20244.985.004.965.004.5912,100
Apr 22, 20244.894.954.894.954.5427,700
Apr 19, 20244.904.934.884.934.5218,300
Apr 18, 20244.804.944.804.894.4915,700
Apr 17, 20244.844.894.844.844.441,900
Apr 16, 20244.844.914.734.824.4223,800
Apr 15, 20244.894.904.764.774.3824,400
Apr 12, 20244.844.874.844.864.467,400
Apr 11, 20244.814.854.814.814.417,500
Apr 10, 20244.824.854.814.824.422,500
Apr 9, 20244.824.884.814.834.435,900
Apr 8, 20244.804.884.804.884.4811,200
Apr 5, 20244.804.854.804.804.4014,700
Apr 4, 20244.804.844.794.804.4021,600
Apr 3, 20244.884.884.804.814.4122,900
Apr 2, 20244.834.874.834.874.472,800
Apr 1, 20244.834.864.834.864.461,400
Mar 28, 20244.804.864.784.844.4417,900
Mar 27, 2024 0.04 Dividend
Mar 27, 20244.804.804.784.804.4014,500
Mar 26, 20244.864.864.774.814.371,400
Mar 25, 20244.794.864.794.834.3925,400
Mar 22, 20244.774.794.754.784.357,000
Mar 21, 20244.794.814.774.774.344,800
Mar 20, 20244.774.784.744.754.324,300
Mar 19, 20244.714.824.714.764.3333,800
Mar 18, 20244.744.804.704.804.3612,000
Mar 15, 20244.704.724.684.694.2634,600
Mar 14, 20244.644.704.644.674.259,500
Mar 13, 20244.744.744.624.634.2163,000
Mar 12, 20244.714.724.654.654.2334,300
Mar 11, 20244.744.764.704.724.2931,400

Related Tickers

SGR-UN.TO Slate Grocery REIT
14.17
+2.09%
 
CRT-UN.TO CT Real Estate Investment Trust
14.49
-0.75%
 
SRU-UN.TO SmartCentres Real Estate Investment Trust
25.18
-0.83%
 
CHP-UN.TO Choice Properties Real Estate Investment Trust
13.93
-0.21%
 
PLZ-UN.TO Plaza Retail REIT
3.7500
-1.06%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
15.01
-0.07%
 
FCR-UN.TO First Capital Real Estate Investment Trust
16.91
+1.56%
 
REI-UN.TO RioCan Real Estate Investment Trust
18.56
+0.11%
 
C7J1.MU SmartCentres Real Estate Investment Trust
17.10
+11.05%
 
C7J1.F SmartCentres Real Estate Investment Trust
15.50
-0.72%