Toronto - Delayed Quote CAD

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

Compare
18.12 +0.14 (+0.78%)
At close: October 22 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 17.93 18.18 17.93 18.12 18.12 196,851
Oct 21, 2024 18.11 18.15 17.82 17.98 17.98 236,500
Oct 18, 2024 18.11 18.36 18.08 18.21 18.21 151,900
Oct 17, 2024 18.22 18.33 17.96 18.12 18.12 171,100
Oct 16, 2024 18.12 18.41 18.11 18.19 18.19 776,200
Oct 15, 2024 17.83 18.12 17.76 18.11 18.11 407,200
Oct 11, 2024 17.64 17.89 17.64 17.80 17.80 556,400
Oct 10, 2024 17.82 17.89 17.69 17.75 17.75 237,100
Oct 9, 2024 17.89 17.95 17.83 17.91 17.91 240,600
Oct 8, 2024 17.95 18.03 17.80 17.85 17.85 640,300
Oct 7, 2024 17.95 17.95 17.79 17.93 17.93 292,000
Oct 4, 2024 18.09 18.15 17.91 18.00 18.00 270,300
Oct 3, 2024 18.38 18.54 17.95 18.10 18.10 649,300
Oct 2, 2024 18.61 18.67 18.37 18.40 18.40 325,400
Oct 1, 2024 18.78 18.80 18.54 18.65 18.65 292,200
Sep 30, 2024 18.53 18.78 18.48 18.75 18.75 299,900
Sep 27, 2024 0.07 Dividend
Sep 27, 2024 18.71 18.87 18.36 18.60 18.60 349,900
Sep 26, 2024 18.72 18.86 18.70 18.78 18.71 200,000
Sep 25, 2024 18.82 18.93 18.70 18.70 18.63 262,700
Sep 24, 2024 18.75 18.98 18.71 18.87 18.80 407,000
Sep 23, 2024 18.66 18.83 18.62 18.76 18.69 314,700
Sep 20, 2024 18.61 18.80 18.34 18.74 18.67 777,300
Sep 19, 2024 18.60 18.74 18.37 18.58 18.51 357,200
Sep 18, 2024 18.39 18.70 18.04 18.56 18.49 487,100
Sep 17, 2024 18.31 18.51 18.22 18.41 18.34 433,200
Sep 16, 2024 18.44 18.44 18.21 18.35 18.28 469,600
Sep 13, 2024 18.22 18.43 18.09 18.43 18.36 398,600
Sep 12, 2024 18.15 18.25 17.75 18.14 18.07 364,800
Sep 11, 2024 18.07 18.31 18.00 18.12 18.05 359,100
Sep 10, 2024 17.91 18.34 17.91 18.15 18.08 504,800
Sep 9, 2024 17.89 18.09 17.80 17.94 17.87 278,700
Sep 6, 2024 17.82 17.96 17.61 17.82 17.75 343,500
Sep 5, 2024 18.00 18.07 17.61 17.82 17.75 298,700
Sep 4, 2024 17.63 18.00 17.46 17.97 17.90 385,300
Sep 3, 2024 17.24 17.72 17.18 17.68 17.61 478,500
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 17.29 17.37 17.14 17.35 17.28 618,200
Aug 29, 2024 17.32 17.40 17.25 17.27 17.13 249,100
Aug 28, 2024 17.45 17.57 17.28 17.36 17.22 349,200
Aug 27, 2024 17.27 17.54 17.20 17.50 17.36 270,500
Aug 26, 2024 17.16 17.34 17.01 17.30 17.16 250,200
Aug 23, 2024 16.78 17.16 16.62 17.16 17.02 282,200
Aug 22, 2024 16.65 16.79 16.60 16.78 16.65 113,500
Aug 21, 2024 16.52 16.69 16.50 16.65 16.52 141,400
Aug 20, 2024 16.52 16.65 16.46 16.51 16.38 128,000
Aug 19, 2024 16.50 16.67 16.36 16.54 16.41 212,800
Aug 16, 2024 16.50 16.55 16.35 16.53 16.40 125,000
Aug 15, 2024 16.50 16.61 16.31 16.48 16.35 174,100
Aug 14, 2024 16.50 16.58 16.35 16.49 16.36 126,300
Aug 13, 2024 16.48 16.61 16.30 16.49 16.36 325,400
Aug 12, 2024 16.40 16.52 16.30 16.44 16.31 170,100
Aug 9, 2024 16.37 16.48 16.19 16.47 16.34 99,100
Aug 8, 2024 16.36 16.51 16.27 16.36 16.23 189,500
Aug 7, 2024 16.61 16.66 16.29 16.36 16.23 261,600
Aug 6, 2024 15.85 16.74 15.81 16.57 16.44 385,600
Aug 2, 2024 16.41 16.42 16.16 16.39 16.26 254,100
Aug 1, 2024 16.45 16.54 16.10 16.45 16.32 401,900
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 16.56 16.65 16.29 16.37 16.24 479,700
Jul 30, 2024 16.35 16.52 16.25 16.50 16.30 157,500
Jul 29, 2024 16.30 16.38 16.17 16.34 16.14 136,700
Jul 26, 2024 16.28 16.33 16.15 16.30 16.10 197,300
Jul 25, 2024 16.28 16.34 16.17 16.20 16.00 149,700
Jul 24, 2024 16.30 16.66 16.21 16.25 16.05 167,200
Jul 23, 2024 16.35 16.44 16.03 16.40 16.20 152,500
Jul 22, 2024 16.00 16.42 15.98 16.38 16.18 432,400
Jul 19, 2024 15.93 16.05 15.90 16.05 15.85 144,800
Jul 18, 2024 16.01 16.25 15.80 15.94 15.74 202,300
Jul 17, 2024 15.86 16.20 15.55 16.01 15.81 299,600
Jul 16, 2024 15.80 15.95 15.59 15.93 15.73 158,500
Jul 15, 2024 15.66 15.77 15.49 15.75 15.56 129,400
Jul 12, 2024 15.63 15.68 15.45 15.62 15.43 152,300
Jul 11, 2024 15.37 15.70 15.37 15.58 15.39 246,800
Jul 10, 2024 15.12 15.36 15.11 15.30 15.11 267,700
Jul 9, 2024 15.13 15.14 14.92 15.04 14.85 251,900
Jul 8, 2024 14.86 15.14 14.85 15.13 14.94 322,400
Jul 5, 2024 14.84 15.03 14.76 14.83 14.65 325,300
Jul 4, 2024 14.90 14.96 14.57 14.90 14.72 55,300
Jul 3, 2024 14.91 15.03 14.85 14.86 14.68 100,500
Jul 2, 2024 14.73 14.89 14.58 14.88 14.70 229,800
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 14.57 14.73 14.56 14.70 14.52 208,500
Jun 27, 2024 14.42 14.67 14.41 14.66 14.41 157,200
Jun 26, 2024 14.75 14.75 14.35 14.41 14.16 337,100
Jun 25, 2024 14.85 14.88 14.67 14.80 14.55 411,400
Jun 24, 2024 14.42 14.91 14.42 14.86 14.60 249,500
Jun 21, 2024 14.64 14.64 14.34 14.47 14.22 459,100
Jun 20, 2024 14.52 14.70 14.36 14.63 14.38 320,300
Jun 19, 2024 14.60 14.60 14.46 14.53 14.28 127,900
Jun 18, 2024 14.54 14.75 14.53 14.56 14.31 314,000
Jun 17, 2024 14.64 14.67 14.46 14.56 14.31 257,800
Jun 14, 2024 14.66 14.79 14.53 14.71 14.46 282,700
Jun 13, 2024 14.92 14.92 14.63 14.76 14.51 214,400
Jun 12, 2024 14.74 14.93 14.73 14.81 14.56 247,200
Jun 11, 2024 14.73 14.96 14.51 14.54 14.29 273,200
Jun 10, 2024 14.78 14.85 14.65 14.76 14.51 230,800
Jun 7, 2024 15.13 15.13 14.77 14.84 14.59 188,700
Jun 6, 2024 15.19 15.29 15.08 15.23 14.97 205,600
Jun 5, 2024 14.76 15.25 14.76 15.20 14.94 473,600
Jun 4, 2024 14.82 14.98 14.70 14.72 14.47 385,000
Jun 3, 2024 14.54 14.90 14.48 14.87 14.61 705,700
May 31, 2024 0.07 Dividend
May 31, 2024 14.67 14.79 14.19 14.37 14.12 3,158,500
May 30, 2024 14.58 14.69 14.50 14.67 14.35 310,900
May 29, 2024 14.78 14.80 14.46 14.53 14.21 361,400
May 28, 2024 15.23 15.23 14.88 14.90 14.57 235,800
May 27, 2024 15.29 15.32 15.17 15.24 14.90 84,100
May 24, 2024 15.31 15.32 15.23 15.30 14.96 172,000
May 23, 2024 15.39 15.41 15.22 15.25 14.91 186,400
May 22, 2024 15.20 15.43 15.20 15.36 15.02 262,500
May 21, 2024 15.15 15.41 15.15 15.29 14.95 153,700
May 17, 2024 15.26 15.30 15.15 15.26 14.92 145,400
May 16, 2024 15.16 15.45 15.16 15.30 14.96 221,900
May 15, 2024 15.44 15.48 15.05 15.11 14.78 765,500
May 14, 2024 15.37 15.37 15.19 15.29 14.95 109,500
May 13, 2024 15.24 15.40 15.20 15.32 14.98 162,400
May 10, 2024 15.29 15.32 15.18 15.24 14.90 64,600
May 9, 2024 15.19 15.29 15.14 15.27 14.93 124,400
May 8, 2024 15.00 15.21 14.93 15.17 14.84 211,300
May 7, 2024 15.48 15.48 15.05 15.09 14.76 127,700
May 6, 2024 15.30 15.46 15.11 15.44 15.10 270,300
May 3, 2024 15.30 15.37 15.21 15.24 14.90 233,600
May 2, 2024 15.14 15.20 14.88 15.09 14.76 197,700
May 1, 2024 14.78 15.07 14.71 14.89 14.56 279,200
Apr 30, 2024 14.80 14.95 14.71 14.78 14.45 457,900
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 14.87 15.11 14.72 14.87 14.54 299,700
Apr 26, 2024 15.04 15.14 14.95 14.99 14.59 153,200
Apr 25, 2024 14.84 15.06 14.70 15.03 14.63 413,600
Apr 24, 2024 15.03 15.15 14.91 14.97 14.57 201,300
Apr 23, 2024 15.17 15.32 15.07 15.12 14.72 309,900
Apr 22, 2024 14.86 15.17 14.86 15.14 14.74 487,000
Apr 19, 2024 14.63 14.93 14.61 14.90 14.50 390,500
Apr 18, 2024 14.49 14.72 14.40 14.67 14.28 271,800
Apr 17, 2024 14.77 14.83 14.42 14.50 14.11 415,700
Apr 16, 2024 14.83 14.83 14.61 14.70 14.31 917,300
Apr 15, 2024 15.16 15.19 14.79 14.84 14.44 217,800
Apr 12, 2024 15.32 15.66 14.98 15.12 14.72 237,000
Apr 11, 2024 15.76 15.76 15.29 15.35 14.94 320,900
Apr 10, 2024 15.73 15.80 15.51 15.62 15.20 178,100
Apr 9, 2024 15.92 16.01 15.79 16.00 15.57 318,600
Apr 8, 2024 15.78 15.87 15.54 15.83 15.41 190,400
Apr 5, 2024 15.60 15.79 15.58 15.75 15.33 249,600
Apr 4, 2024 15.46 15.70 15.44 15.62 15.20 439,500
Apr 3, 2024 15.63 15.82 15.34 15.35 14.94 290,700
Apr 2, 2024 15.44 15.72 15.44 15.67 15.25 405,800
Apr 1, 2024 15.70 15.71 15.52 15.56 15.14 106,900
Mar 28, 2024 15.80 15.97 15.57 15.71 15.29 628,200
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 15.49 16.16 15.49 15.84 15.42 726,500
Mar 26, 2024 15.59 15.70 15.48 15.54 15.06 354,000
Mar 25, 2024 15.55 15.70 15.54 15.59 15.10 154,400
Mar 22, 2024 15.75 15.79 15.58 15.59 15.10 329,600
Mar 21, 2024 15.77 15.82 15.66 15.72 15.23 293,400
Mar 20, 2024 15.57 15.98 15.57 15.70 15.21 252,000
Mar 19, 2024 15.57 15.78 15.57 15.63 15.14 316,500
Mar 18, 2024 15.40 15.64 15.40 15.61 15.12 301,500
Mar 15, 2024 15.42 15.55 15.30 15.37 14.89 909,900
Mar 14, 2024 15.54 15.54 15.31 15.46 14.98 250,300
Mar 13, 2024 15.73 15.76 15.48 15.55 15.06 3,666,800
Mar 12, 2024 15.80 15.80 15.67 15.74 15.25 165,800
Mar 11, 2024 15.91 15.94 15.72 15.82 15.33 345,200
Mar 8, 2024 15.99 16.06 15.91 15.96 15.46 249,000
Mar 7, 2024 15.91 15.93 15.76 15.87 15.37 1,512,800
Mar 6, 2024 15.90 15.91 15.69 15.74 15.25 200,800
Mar 5, 2024 15.88 15.92 15.73 15.80 15.31 194,200
Mar 4, 2024 15.82 15.90 15.55 15.82 15.33 211,500
Mar 1, 2024 15.53 15.81 15.43 15.76 15.27 170,600
Feb 29, 2024 15.75 15.85 15.45 15.54 15.06 338,400
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 15.69 15.92 15.60 15.72 15.23 208,500
Feb 27, 2024 16.05 16.05 15.69 15.88 15.31 378,900
Feb 26, 2024 16.31 16.42 15.84 15.85 15.29 338,000
Feb 23, 2024 16.41 16.47 16.30 16.39 15.81 259,300
Feb 22, 2024 16.51 16.57 16.34 16.41 15.83 192,000
Feb 21, 2024 16.60 16.74 16.45 16.50 15.91 425,500
Feb 20, 2024 16.28 16.61 16.28 16.61 16.02 267,900
Feb 16, 2024 16.27 16.49 16.27 16.44 15.85 254,700
Feb 15, 2024 16.50 16.59 16.35 16.48 15.89 436,200
Feb 14, 2024 16.25 16.46 16.18 16.37 15.79 630,700
Feb 13, 2024 16.37 16.38 16.11 16.20 15.62 472,900
Feb 12, 2024 16.54 16.66 16.43 16.66 16.07 387,400
Feb 9, 2024 16.50 16.76 16.40 16.54 15.95 342,100
Feb 8, 2024 16.24 16.58 16.13 16.57 15.98 573,400
Feb 7, 2024 15.95 16.36 15.95 16.23 15.65 663,200
Feb 6, 2024 15.57 16.02 15.56 16.01 15.44 679,800
Feb 5, 2024 15.68 15.73 15.46 15.56 15.01 215,900
Feb 2, 2024 15.80 15.82 15.65 15.77 15.21 387,200
Feb 1, 2024 15.80 15.95 15.63 15.90 15.33 449,100
Jan 31, 2024 15.90 15.98 15.74 15.81 15.25 573,900
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 15.75 16.20 15.66 15.95 15.38 947,100
Jan 29, 2024 15.50 16.02 15.37 15.98 15.34 760,100
Jan 26, 2024 15.19 15.54 15.17 15.45 14.83 466,500
Jan 25, 2024 15.60 15.60 15.11 15.19 14.58 485,500
Jan 24, 2024 15.80 15.86 15.39 15.41 14.79 279,400
Jan 23, 2024 15.60 15.72 15.49 15.68 15.05 284,700
Jan 22, 2024 15.50 15.66 15.31 15.58 14.96 338,400
Jan 19, 2024 15.06 15.60 15.06 15.52 14.90 635,300
Jan 18, 2024 15.11 15.27 14.96 15.09 14.49 239,900
Jan 17, 2024 15.09 15.17 14.91 15.09 14.49 425,300
Jan 16, 2024 15.49 15.50 15.23 15.24 14.63 436,400
Jan 15, 2024 15.38 15.50 15.31 15.48 14.86 89,500
Jan 12, 2024 15.50 15.50 15.22 15.42 14.80 183,100
Jan 11, 2024 15.46 15.46 15.12 15.43 14.81 540,000
Jan 10, 2024 15.49 15.49 15.26 15.35 14.74 375,400
Jan 9, 2024 15.50 15.57 15.36 15.37 14.76 306,000
Jan 8, 2024 15.43 15.71 15.41 15.61 14.99 204,800
Jan 5, 2024 15.31 15.53 15.15 15.52 14.90 174,500
Jan 4, 2024 15.20 15.39 15.12 15.33 14.72 222,700
Jan 3, 2024 15.18 15.30 15.14 15.19 14.58 228,300
Jan 2, 2024 15.22 15.36 15.21 15.35 14.74 146,600
Dec 29, 2023 15.31 15.40 15.24 15.34 14.73 124,600
Dec 28, 2023 0.07 Dividend
Dec 28, 2023 15.15 15.40 15.15 15.35 14.74 206,700
Dec 27, 2023 15.23 15.30 15.15 15.27 14.59 185,100
Dec 22, 2023 15.10 15.32 15.10 15.23 14.55 354,300
Dec 21, 2023 15.11 15.24 14.98 15.04 14.37 440,700
Dec 20, 2023 15.12 15.34 15.01 15.04 14.37 722,800
Dec 19, 2023 15.00 15.21 14.89 15.20 14.52 419,800
Dec 18, 2023 14.93 14.96 14.73 14.92 14.26 567,100
Dec 15, 2023 15.10 15.14 14.78 14.86 14.20 737,300
Dec 14, 2023 15.19 15.54 15.13 15.16 14.49 745,600
Dec 13, 2023 14.22 15.13 14.18 15.13 14.46 466,800
Dec 12, 2023 14.20 14.25 14.07 14.15 13.52 368,500
Dec 11, 2023 14.48 14.48 14.24 14.26 13.63 281,600
Dec 8, 2023 14.50 14.68 14.33 14.48 13.84 252,600
Dec 7, 2023 14.60 14.77 14.51 14.57 13.92 318,200
Dec 6, 2023 14.58 14.78 14.54 14.58 13.93 354,100
Dec 5, 2023 14.41 14.60 14.37 14.51 13.86 396,000
Dec 4, 2023 14.44 14.66 14.41 14.43 13.79 455,200
Dec 1, 2023 13.97 14.51 13.97 14.49 13.85 374,500
Nov 30, 2023 13.78 14.06 13.78 13.99 13.37 649,600
Nov 29, 2023 0.07 Dividend
Nov 29, 2023 13.85 13.88 13.75 13.84 13.22 235,900
Nov 28, 2023 13.79 13.92 13.71 13.82 13.14 245,300
Nov 27, 2023 13.84 13.89 13.69 13.85 13.17 236,400
Nov 24, 2023 13.72 13.82 13.72 13.79 13.11 112,000
Nov 23, 2023 13.92 13.92 13.79 13.81 13.13 112,300
Nov 22, 2023 13.68 13.92 13.63 13.92 13.23 514,900
Nov 21, 2023 13.76 13.79 13.66 13.67 12.99 281,700
Nov 20, 2023 13.89 13.95 13.61 13.83 13.15 190,900
Nov 17, 2023 13.76 13.98 13.73 13.82 13.14 253,000
Nov 16, 2023 13.89 13.96 13.81 13.85 13.17 212,500
Nov 15, 2023 14.04 14.19 13.87 13.89 13.20 404,300
Nov 14, 2023 13.50 14.13 13.50 14.00 13.31 320,000
Nov 13, 2023 13.58 13.61 13.30 13.35 12.69 246,500
Nov 10, 2023 13.72 13.74 13.54 13.65 12.98 199,100
Nov 9, 2023 13.80 13.94 13.55 13.66 12.98 489,600
Nov 8, 2023 13.79 13.99 13.74 13.77 13.09 430,300
Nov 7, 2023 14.04 14.10 13.83 13.84 13.16 415,200
Nov 6, 2023 14.32 14.37 14.09 14.11 13.41 451,600
Nov 3, 2023 14.16 14.49 14.16 14.36 13.65 937,800
Nov 2, 2023 13.38 14.09 13.38 14.04 13.35 639,200
Nov 1, 2023 13.05 13.49 13.01 13.36 12.70 665,000
Oct 31, 2023 12.84 13.05 12.72 13.04 12.40 868,500
Oct 30, 2023 0.07 Dividend
Oct 30, 2023 12.56 12.90 12.56 12.75 12.12 518,700
Oct 27, 2023 12.63 12.66 12.38 12.63 11.94 355,900
Oct 26, 2023 12.70 12.83 12.51 12.63 11.94 371,400
Oct 25, 2023 12.71 12.91 12.64 12.68 11.98 993,100
Oct 24, 2023 12.78 12.97 12.72 12.85 12.15 419,000
Oct 23, 2023 12.58 12.81 12.51 12.79 12.09 402,500

Related Tickers