See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← FCR-UN.TO stock page

First Capital Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0719.04019.14018.68018.96018.241167,163
2025-11-0619.01019.24018.68019.06018.337346,950
2025-11-0518.50019.02018.27019.01018.289533,974
2025-11-0418.27018.67018.26018.52017.817196,632
2025-11-0318.73018.99018.54018.61017.904188,771
2025-10-3118.39018.88018.32018.81018.096443,579
2025-10-3018.45018.71018.43018.58017.804155,075
2025-10-2918.94018.96018.42018.54017.765426,011
2025-10-2819.16019.20018.94018.97018.178263,463
2025-10-2719.35019.41019.19019.24018.436165,227
2025-10-2419.40019.50019.34019.37018.56193,575
2025-10-2319.49019.49019.28019.40018.590183,090
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.0760 CAD
2026-08-310.0760 CAD
2026-07-310.0760 CAD
2026-06-300.0760 CAD
2026-05-290.0760 CAD
2026-04-300.0760 CAD
2026-03-310.0760 CAD
2026-02-270.0760 CAD
2026-01-300.0760 CAD
2025-12-310.0740 CAD
2025-11-280.0740 CAD
2025-10-310.0740 CAD
2025-09-290.0740 CAD
2025-08-290.0740 CAD
2025-07-310.0740 CAD
2025-06-300.0740 CAD
2025-05-300.0740 CAD
2025-04-300.0740 CAD
2025-03-310.0740 CAD
2025-02-280.0740 CAD
2025-01-310.0740 CAD
2024-12-310.0720 CAD
2024-11-290.0720 CAD
2024-10-310.0720 CAD
2024-09-270.0720 CAD
2024-08-300.0720 CAD
2024-07-310.0720 CAD
2024-06-280.0720 CAD
2024-05-310.0720 CAD
2024-04-290.0720 CAD
2024-03-270.0720 CAD
2024-02-280.0720 CAD
2024-01-300.0720 CAD
2023-12-280.0720 CAD
2023-11-290.0720 CAD
2023-10-300.0720 CAD
2023-09-280.0720 CAD
2023-08-300.0720 CAD
2023-07-280.0720 CAD
2023-06-290.0720 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.