STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

First Capital Real Estate Investment Trust (FCXXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.71

0.00

(0.00%)

As of 03:09PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	10.71	10.71	10.71	10.71	10.71	-
Apr 29, 2024	0.072 Dividend
Apr 26, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 25, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 24, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 23, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 22, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 19, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 18, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 17, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 16, 2024	10.71	10.71	10.71	10.71	10.64	-
Apr 15, 2024	10.87	10.87	10.71	10.71	10.64	30,856
Apr 12, 2024	10.92	10.95	10.92	10.95	10.88	35,233
Apr 11, 2024	11.64	11.64	11.64	11.64	11.56	-
Apr 10, 2024	11.64	11.64	11.64	11.64	11.56	5,220
Apr 09, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 08, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 05, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 04, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 03, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 02, 2024	11.56	11.56	11.56	11.56	11.48	-
Apr 01, 2024	11.56	11.56	11.56	11.56	11.48	-
Mar 28, 2024	11.56	11.56	11.56	11.56	11.48	-
Mar 27, 2024	11.56	11.56	11.56	11.56	11.48	28,126
Mar 27, 2024	0.072 Dividend
Mar 26, 2024	11.60	11.60	11.60	11.60	11.45	-
Mar 25, 2024	11.60	11.60	11.60	11.60	11.45	-
Mar 22, 2024	11.60	11.60	11.60	11.60	11.45	-
Mar 21, 2024	11.60	11.60	11.60	11.60	11.45	-
Mar 20, 2024	11.60	11.60	11.60	11.60	11.45	27,825
Mar 19, 2024	11.47	11.47	11.47	11.47	11.32	16,139
Mar 18, 2024	11.54	11.54	11.53	11.53	11.39	41,977
Mar 15, 2024	11.67	11.67	11.67	11.67	11.52	-
Mar 14, 2024	11.67	11.67	11.67	11.67	11.52	-
Mar 13, 2024	11.67	11.67	11.67	11.67	11.52	-
Mar 12, 2024	11.67	11.67	11.67	11.67	11.52	13,949
Mar 11, 2024	11.68	11.68	11.68	11.68	11.53	-
Mar 08, 2024	11.68	11.68	11.68	11.68	11.53	-
Mar 07, 2024	11.68	11.68	11.68	11.68	11.53	-
Mar 06, 2024	11.68	11.68	11.68	11.68	11.53	-
Mar 05, 2024	11.68	11.68	11.68	11.68	11.53	-
Mar 04, 2024	11.68	11.68	11.68	11.68	11.53	16,500
Mar 01, 2024	11.68	11.68	11.68	11.68	11.53	-
Feb 29, 2024	11.68	11.68	11.68	11.68	11.53	-
Feb 28, 2024	11.58	11.68	11.58	11.68	11.53	69,518
Feb 28, 2024	0.072 Dividend
Feb 27, 2024	12.10	12.10	12.10	12.10	11.87	-
Feb 26, 2024	12.20	12.20	12.10	12.10	11.87	653
Feb 23, 2024	12.09	12.13	12.09	12.13	11.90	10,022
Feb 22, 2024	11.92	11.92	11.92	11.92	11.70	26,016
Feb 21, 2024	11.90	11.90	11.90	11.90	11.67	-
Feb 20, 2024	11.90	11.90	11.90	11.90	11.67	-
Feb 16, 2024	11.90	11.90	11.90	11.90	11.67	-
Feb 15, 2024	11.90	11.90	11.90	11.90	11.67	-
Feb 14, 2024	11.90	11.90	11.90	11.90	11.67	-
Feb 13, 2024	11.90	11.90	11.90	11.90	11.67	11,800
Feb 12, 2024	12.35	12.35	12.35	12.35	12.11	11,147
Feb 09, 2024	12.03	12.03	12.03	12.03	11.80	-
Feb 08, 2024	12.03	12.03	12.03	12.03	11.80	-
Feb 07, 2024	12.03	12.03	12.03	12.03	11.80	14,454
Feb 06, 2024	12.05	12.05	12.05	12.05	11.82	-
Feb 05, 2024	12.05	12.05	12.05	12.05	11.82	-
Feb 02, 2024	12.05	12.05	12.05	12.05	11.82	-
Feb 01, 2024	12.05	12.05	12.05	12.05	11.82	-
Jan 31, 2024	12.05	12.05	12.05	12.05	11.82	-
Jan 30, 2024	12.05	12.05	12.05	12.05	11.82	97,721
Jan 30, 2024	0.072 Dividend
Jan 29, 2024	11.53	11.56	11.53	11.56	11.27	92,289
Jan 26, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 25, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 24, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 23, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 22, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 19, 2024	11.07	11.07	11.07	11.07	10.79	-
Jan 18, 2024	11.07	11.07	11.07	11.07	10.79	11,800
Jan 17, 2024	11.36	11.36	11.36	11.36	11.08	-
Jan 16, 2024	11.36	11.36	11.36	11.36	11.08	117,815
Jan 12, 2024	11.69	11.69	11.69	11.69	11.39	-
Jan 11, 2024	11.69	11.69	11.69	11.69	11.39	-
Jan 10, 2024	11.69	11.69	11.69	11.69	11.39	-
Jan 09, 2024	11.69	11.69	11.69	11.69	11.39	-
Jan 08, 2024	11.69	11.69	11.69	11.69	11.39	4,559
Jan 05, 2024	11.64	11.64	11.64	11.64	11.35	6,869
Jan 04, 2024	11.54	11.54	11.54	11.54	11.26	-
Jan 03, 2024	11.54	11.54	11.54	11.54	11.26	-
Jan 02, 2024	11.54	11.54	11.54	11.54	11.26	-
Dec 29, 2023	11.54	11.54	11.54	11.54	11.26	-
Dec 28, 2023	11.54	11.54	11.54	11.54	11.26	-
Dec 28, 2023	0.072 Dividend
Dec 27, 2023	11.54	11.54	11.54	11.54	11.19	7,126
Dec 26, 2023	12.42	12.42	12.41	12.41	12.03	740
Dec 22, 2023	11.30	11.30	11.30	11.30	10.95	-
Dec 21, 2023	11.30	11.30	11.30	11.30	10.95	-
Dec 20, 2023	11.34	11.34	11.30	11.30	10.95	31,305
Dec 19, 2023	11.20	11.20	11.20	11.20	10.86	-
Dec 18, 2023	11.20	11.20	11.20	11.20	10.86	-
Dec 15, 2023	11.11	11.20	11.11	11.20	10.86	4,409
Dec 14, 2023	11.29	11.29	11.29	11.29	10.94	11,238
Dec 13, 2023	10.98	10.99	10.98	10.99	10.65	13,387
Dec 12, 2023	10.57	10.57	10.57	10.57	10.24	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,916.41-95.21(-0.43%)

S&P 5005,102.41-13.76(-0.27%)

DOW38,260.84-125.25(-0.33%)

CAD/USD0.7277-0.0045(-0.61%)

CRUDE OIL81.27-1.36(-1.65%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS OPEN LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

First Capital Real Estate Investment Trust (FCXXF)

S&P/TSX
21,916.41
-95.21(-0.43%)

S&P 500
5,102.41
-13.76(-0.27%)

DOW
38,260.84
-125.25(-0.33%)

CAD/USD
0.7277
-0.0045(-0.61%)

CRUDE OIL
81.27
-1.36(-1.65%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)