Canada markets open in 7 hours 15 minutes

First Capital Real Estate Investment Trust (FCR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.89+0.11 (+0.74%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202414.7815.0714.7114.8914.89279,200
Apr 30, 202414.8014.9514.7114.7814.78457,900
Apr 29, 202414.8715.1114.7214.8714.87299,700
Apr 29, 20240.072 Dividend
Apr 26, 202415.0415.1414.9514.9914.92153,200
Apr 25, 202414.8415.0614.7015.0314.96413,600
Apr 24, 202415.0315.1514.9114.9714.90201,300
Apr 23, 202415.1715.3215.0715.1215.05309,900
Apr 22, 202414.8615.1714.8615.1415.07487,000
Apr 19, 202414.6314.9314.6114.9014.83390,500
Apr 18, 202414.4914.7214.4014.6714.60271,800
Apr 17, 202414.7714.8314.4214.5014.43415,700
Apr 16, 202414.8314.8314.6114.7014.63917,300
Apr 15, 202415.1615.1914.7914.8414.77217,800
Apr 12, 202415.3215.6614.9815.1215.05237,000
Apr 11, 202415.7615.7615.2915.3515.28320,900
Apr 10, 202415.7315.8015.5115.6215.54178,100
Apr 09, 202415.9216.0115.7916.0015.92318,600
Apr 08, 202415.7815.8715.5415.8315.75190,400
Apr 05, 202415.6015.7915.5815.7515.67249,600
Apr 04, 202415.4615.7015.4415.6215.54439,500
Apr 03, 202415.6315.8215.3415.3515.28290,700
Apr 02, 202415.4415.7215.4415.6715.59405,800
Apr 01, 202415.7015.7115.5215.5615.49106,900
Mar 28, 202415.8015.9715.5715.7115.63628,200
Mar 27, 202415.4916.1615.4915.8415.76726,500
Mar 27, 20240.072 Dividend
Mar 26, 202415.5915.7015.4815.5415.39354,000
Mar 25, 202415.5515.7015.5415.5915.44154,400
Mar 22, 202415.7515.7915.5815.5915.44329,600
Mar 21, 202415.7715.8215.6615.7215.57293,400
Mar 20, 202415.5715.9815.5715.7015.55252,000
Mar 19, 202415.5715.7815.5715.6315.48316,500
Mar 18, 202415.4015.6415.4015.6115.46301,500
Mar 15, 202415.4215.5515.3015.3715.23909,900
Mar 14, 202415.5415.5415.3115.4615.31250,300
Mar 13, 202415.7315.7615.4815.5515.403,666,800
Mar 12, 202415.8015.8015.6715.7415.59165,800
Mar 11, 202415.9115.9415.7215.8215.67345,200
Mar 08, 202415.9916.0615.9115.9615.81249,000
Mar 07, 202415.9115.9315.7615.8715.721,512,800
Mar 06, 202415.9015.9115.6915.7415.59200,800
Mar 05, 202415.8815.9215.7315.8015.65194,200
Mar 04, 202415.8215.9015.5515.8215.67211,500
Mar 01, 202415.5315.8115.4315.7615.61170,600
Feb 29, 202415.7515.8515.4515.5415.39338,400
Feb 28, 202415.6915.9215.6015.7215.57208,500
Feb 28, 20240.072 Dividend
Feb 27, 202416.0516.0515.6915.8815.66378,900
Feb 26, 202416.3116.4215.8415.8515.63338,000
Feb 23, 202416.4116.4716.3016.3916.16259,300
Feb 22, 202416.5116.5716.3416.4116.18192,000
Feb 21, 202416.6016.7416.4516.5016.27425,500
Feb 20, 202416.2816.6116.2816.6116.38267,900
Feb 16, 202416.2716.4916.2716.4416.21254,700
Feb 15, 202416.5016.5916.3516.4816.25436,200
Feb 14, 202416.2516.4616.1816.3716.14630,700
Feb 13, 202416.3716.3816.1116.2015.97472,900
Feb 12, 202416.5416.6616.4316.6616.43387,400
Feb 09, 202416.5016.7616.4016.5416.31342,100
Feb 08, 202416.2416.5816.1316.5716.34573,400
Feb 07, 202415.9516.3615.9516.2316.00663,200
Feb 06, 202415.5716.0215.5616.0115.79679,800
Feb 05, 202415.6815.7315.4615.5615.34215,900
Feb 02, 202415.8015.8215.6515.7715.55387,200
Feb 01, 202415.8015.9515.6315.9015.68449,100
Jan 31, 202415.9015.9815.7415.8115.59573,900
Jan 30, 202415.7516.2015.6615.9515.73947,100
Jan 30, 20240.072 Dividend
Jan 29, 202415.5016.0215.3715.9815.69760,100
Jan 26, 202415.1915.5415.1715.4515.17466,500
Jan 25, 202415.6015.6015.1115.1914.91485,500
Jan 24, 202415.8015.8615.3915.4115.13279,400
Jan 23, 202415.6015.7215.4915.6815.39284,700
Jan 22, 202415.5015.6615.3115.5815.29338,400
Jan 19, 202415.0615.6015.0615.5215.24635,300
Jan 18, 202415.1115.2714.9615.0914.81239,900
Jan 17, 202415.0915.1714.9115.0914.81425,300
Jan 16, 202415.4915.5015.2315.2414.96436,400
Jan 15, 202415.3815.5015.3115.4815.2089,500
Jan 12, 202415.5015.5015.2215.4215.14183,100
Jan 11, 202415.4615.4615.1215.4315.15540,000
Jan 10, 202415.4915.4915.2615.3515.07375,400
Jan 09, 202415.5015.5715.3615.3715.09306,000
Jan 08, 202415.4315.7115.4115.6115.32204,800
Jan 05, 202415.3115.5315.1515.5215.24174,500
Jan 04, 202415.2015.3915.1215.3315.05222,700
Jan 03, 202415.1815.3015.1415.1914.91228,300
Jan 02, 202415.2215.3615.2115.3515.07146,600
Dec 29, 202315.3115.4015.2415.3415.06124,600
Dec 28, 202315.1515.4015.1515.3515.07206,700
Dec 28, 20230.072 Dividend
Dec 27, 202315.2315.3015.1515.2714.92185,100
Dec 22, 202315.1015.3215.1015.2314.88354,300
Dec 21, 202315.1115.2414.9815.0414.69440,700
Dec 20, 202315.1215.3415.0115.0414.69722,800
Dec 19, 202315.0015.2114.8915.2014.85419,800
Dec 18, 202314.9314.9614.7314.9214.58567,100
Dec 15, 202315.1015.1414.7814.8614.52737,300
Dec 14, 202315.1915.5415.1315.1614.81745,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...