Firm Capital Apartment Real Estate Investment Trust (FCA-UN.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:50PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 01, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 30, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 29, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 100 |
| Apr 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 17, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,500 |
| Apr 15, 2024 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 2,000 |
| Apr 12, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 600 |
| Apr 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 11,000 |
| Apr 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 08, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 05, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 04, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 03, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 02, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| Apr 01, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 28, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 27, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 26, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 800 |
| Mar 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
| Mar 22, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 21, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 20, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 18, 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 6,000 |
| Mar 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 400 |
| Mar 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6,300 |
| Mar 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,000 |
| Mar 12, 2024 | 4.60 | 4.85 | 4.60 | 4.85 | 4.85 | 4,300 |
| Mar 11, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 08, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,800 |
| Mar 07, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3,700 |
| Mar 06, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Mar 05, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5,000 |
| Mar 04, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Mar 01, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Feb 29, 2024 | 4.50 | 4.73 | 4.50 | 4.73 | 4.73 | 2,200 |
| Feb 28, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Feb 27, 2024 | 4.24 | 4.49 | 4.24 | 4.49 | 4.49 | 5,500 |
| Feb 26, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Feb 23, 2024 | 3.77 | 4.25 | 3.77 | 4.25 | 4.25 | 5,400 |
| Feb 22, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1,600 |
| Feb 21, 2024 | 3.29 | 3.49 | 3.29 | 3.49 | 3.49 | 7,400 |
| Feb 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| Feb 16, 2024 | 3.19 | 3.20 | 3.10 | 3.20 | 3.20 | 7,600 |
| Feb 15, 2024 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | 2,400 |
| Feb 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 700 |
| Feb 13, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1,000 |
| Feb 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3,400 |
| Feb 09, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| Feb 08, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 500 |
| Feb 07, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Feb 06, 2024 | 3.21 | 3.21 | 3.11 | 3.11 | 3.11 | 2,200 |
| Feb 05, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Feb 02, 2024 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | 1,200 |
| Feb 01, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jan 31, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jan 30, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| Jan 29, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1,700 |
| Jan 26, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2,600 |
| Jan 25, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 24, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 23, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - |
| Jan 22, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 100 |
| Jan 19, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jan 18, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jan 17, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - |
| Jan 16, 2024 | 3.25 | 3.25 | 3.11 | 3.11 | 3.11 | 6,100 |
| Jan 15, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jan 12, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| Jan 11, 2024 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 2,800 |
| Jan 10, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 100 |
| Jan 09, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1,500 |
| Jan 08, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| Jan 05, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| Jan 04, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
| Jan 03, 2024 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | 2,000 |
| Jan 02, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Dec 29, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Dec 28, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| Dec 27, 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2,000 |
| Dec 22, 2023 | 3.06 | 3.25 | 3.05 | 3.25 | 3.25 | 11,500 |
| Dec 21, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Dec 20, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| Dec 19, 2023 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | 2,000 |
| Dec 18, 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Dec 15, 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Dec 14, 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Dec 13, 2023 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 1,900 |
| Dec 12, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 11, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| Dec 08, 2023 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.