Toronto - Delayed Quote
CAD
Firm Capital Property Trust (FCD-UN.TO)
6.88
-0.04
(-0.58%)
At close: November 2 at 3:56:18 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.90
6.93
6.85
6.88
6.88
13,076
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
7.01
7.01
6.91
6.92
6.92
10,500
Oct 29, 2026
7.08
7.08
7.00
7.05
7.01
30,200
Oct 28, 2026
6.95
7.05
6.95
7.05
7.01
39,900
Oct 27, 2026
6.95
7.00
6.95
6.99
6.95
6,400
Oct 26, 2026
6.84
6.95
6.84
6.95
6.91
2,900
Oct 23, 2026
6.88
6.88
6.49
6.84
6.80
59,100
Oct 22, 2026
6.92
6.93
6.84
6.84
6.80
5,000
Oct 21, 2026
6.95
6.96
6.84
6.93
6.89
5,400
Oct 20, 2026
6.98
7.00
6.87
6.96
6.92
7,800
Oct 19, 2026
6.98
6.99
6.90
6.98
6.94
7,500
Oct 16, 2026
6.99
7.00
6.92
6.98
6.94
24,800
Oct 15, 2026
6.99
6.99
6.95
6.98
6.94
23,300
Oct 14, 2026
6.94
7.05
6.88
6.95
6.91
19,800
Oct 13, 2026
6.79
6.94
6.79
6.92
6.88
10,100
Oct 9, 2026
6.82
6.92
6.80
6.92
6.88
5,300
Oct 8, 2026
6.91
6.94
6.81
6.81
6.77
7,100
Oct 7, 2026
6.94
6.95
6.87
6.88
6.84
9,300
Oct 6, 2026
6.80
7.01
6.79
6.89
6.85
29,900
Oct 5, 2026
6.88
6.90
6.78
6.78
6.74
6,100
Oct 2, 2026
6.85
6.94
6.83
6.85
6.81
10,400
Oct 1, 2026
6.95
6.95
6.80
6.83
6.79
14,700
Sep 30, 2026
6.93
6.96
6.91
6.91
6.87
7,500
Sep 29, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
6.94
6.95
6.90
6.93
6.89
2,500
Sep 28, 2026
6.95
6.95
6.88
6.95
6.86
15,500
Sep 25, 2026
6.85
6.87
6.83
6.85
6.77
8,000
Sep 24, 2026
6.88
6.88
6.80
6.80
6.72
10,100
Sep 23, 2026
6.95
6.95
6.83
6.83
6.75
2,800
Sep 22, 2026
6.93
6.93
6.88
6.89
6.81
4,600
Sep 21, 2026
6.81
6.87
6.81
6.84
6.76
4,300
Sep 18, 2026
6.83
6.84
6.80
6.80
6.72
5,700
Sep 17, 2026
6.84
6.87
6.79
6.83
6.75
4,600
Sep 16, 2026
6.75
6.92
6.71
6.84
6.76
12,900
Sep 15, 2026
6.83
6.84
6.75
6.78
6.70
5,600
Sep 14, 2026
6.73
6.76
6.68
6.68
6.60
12,000
Sep 11, 2026
6.71
6.76
6.70
6.70
6.62
8,000
Sep 10, 2026
6.87
6.87
6.71
6.72
6.64
9,100
Sep 9, 2026
6.90
6.90
6.86
6.87
6.79
2,300
Sep 8, 2026
6.94
6.94
6.79
6.89
6.80
9,200
Sep 4, 2026
6.75
6.84
6.75
6.83
6.75
3,600
Sep 3, 2026
6.71
6.79
6.70
6.74
6.66
25,800
Sep 2, 2026
6.80
6.83
6.68
6.74
6.66
45,600
Sep 1, 2026
6.95
6.95
6.80
6.83
6.75
33,600
Aug 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.19
7.19
6.98
6.98
6.89
10,400
Aug 28, 2026
7.02
7.02
6.96
7.01
6.88
7,700
Aug 27, 2026
7.08
7.08
6.89
6.95
6.82
29,700
Aug 26, 2026
7.14
7.14
7.07
7.08
6.95
6,900
Aug 25, 2026
7.07
7.10
7.07
7.10
6.97
1,600
Aug 24, 2026
7.05
7.10
7.04
7.07
6.94
9,700
Aug 21, 2026
7.14
7.14
7.04
7.09
6.96
22,700
Aug 20, 2026
7.21
7.21
7.05
7.08
6.95
18,300
Aug 19, 2026
7.17
7.17
7.12
7.13
7.00
10,900
Aug 18, 2026
7.13
7.18
7.06
7.13
7.00
19,600
Aug 17, 2026
7.98
7.98
7.10
7.11
6.98
12,000
Aug 14, 2026
7.06
7.29
7.06
7.11
6.98
26,300
Aug 13, 2026
7.04
7.05
7.04
7.04
6.91
2,200
Aug 12, 2026
7.02
7.05
7.02
7.03
6.90
12,000
Aug 11, 2026
7.06
7.06
7.03
7.05
6.92
4,900
Aug 10, 2026
7.02
7.09
7.01
7.05
6.92
15,300
Aug 7, 2026
7.03
7.07
7.01
7.07
6.94
5,900
Aug 6, 2026
6.98
7.05
6.98
7.01
6.88
2,200
Aug 5, 2026
7.00
7.02
6.94
6.96
6.83
16,100
Aug 4, 2026
7.05
7.08
7.00
7.03
6.90
9,800
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.03
7.05
6.96
7.04
6.91
14,000
Jul 30, 2026
7.00
7.05
6.96
7.04
6.87
6,600
Jul 29, 2026
7.03
7.05
7.00
7.05
6.88
21,200
Jul 28, 2026
6.91
7.02
6.91
7.02
6.85
15,900
Jul 27, 2026
6.98
7.05
6.88
6.92
6.75
30,700
Jul 24, 2026
6.90
6.98
6.85
6.98
6.81
12,400
Jul 23, 2026
7.04
7.04
6.86
6.90
6.73
28,500
Jul 22, 2026
7.01
7.04
7.01
7.04
6.87
11,400
Jul 21, 2026
6.91
7.02
6.90
7.01
6.84
4,000
Jul 20, 2026
6.98
7.02
6.92
7.02
6.85
17,700
Jul 17, 2026
6.89
7.02
6.89
6.94
6.77
20,100
Jul 16, 2026
7.05
7.05
6.97
6.98
6.81
7,300
Jul 15, 2026
7.00
7.04
6.92
6.95
6.78
15,000
Jul 14, 2026
6.99
6.99
6.91
6.98
6.81
10,600
Jul 13, 2026
7.03
7.04
6.86
6.93
6.76
17,200
Jul 10, 2026
6.99
7.04
6.96
7.00
6.83
15,600
Jul 9, 2026
7.01
7.01
6.94
6.99
6.82
6,200
Jul 8, 2026
7.02
7.04
6.90
6.98
6.81
18,200
Jul 7, 2026
7.00
7.04
6.88
6.95
6.78
18,000
Jul 6, 2026
6.92
6.99
6.88
6.92
6.75
8,700
Jul 3, 2026
6.91
7.00
6.91
6.98
6.81
19,400
Jul 2, 2026
7.00
7.00
6.89
6.94
6.77
10,500
Jun 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.90
7.00
6.90
6.99
6.82
11,800
Jun 29, 2026
6.94
7.00
6.92
6.99
6.78
15,000
Jun 26, 2026
6.81
7.04
6.81
7.01
6.80
25,700
Jun 25, 2026
6.99
6.99
6.88
6.99
6.78
20,900
Jun 24, 2026
6.91
6.99
6.84
6.89
6.68
15,000
Jun 23, 2026
6.96
7.09
6.82
6.91
6.70
19,700
Jun 22, 2026
6.90
6.98
6.87
6.96
6.75
34,600
Jun 19, 2026
6.89
6.94
6.80
6.85
6.64
18,800
Jun 18, 2026
6.80
6.90
6.80
6.84
6.63
4,100
Jun 17, 2026
6.89
6.93
6.80
6.80
6.59
6,000
Jun 16, 2026
6.83
6.95
6.83
6.89
6.68
18,100
Jun 15, 2026
6.90
6.93
6.78
6.88
6.67
16,300
Jun 12, 2026
6.83
6.89
6.62
6.85
6.64
49,900
Jun 11, 2026
6.63
6.81
6.63
6.76
6.56
20,100
Jun 10, 2026
6.80
6.80
6.63
6.77
6.56
26,100
Jun 9, 2026
6.76
6.90
6.70
6.79
6.58
20,400
Jun 8, 2026
6.77
6.80
6.70
6.75
6.55
16,600
Jun 5, 2026
6.87
6.88
6.75
6.75
6.55
18,700
Jun 4, 2026
6.86
6.86
6.78
6.86
6.65
8,900
Jun 3, 2026
6.82
6.85
6.75
6.83
6.62
10,100
Jun 2, 2026
6.89
6.89
6.78
6.82
6.61
10,500
Jun 1, 2026
6.93
6.93
6.75
6.76
6.56
24,900
May 29, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.93
6.93
6.85
6.90
6.69
12,500
May 28, 2026
6.92
6.95
6.89
6.90
6.65
12,500
May 27, 2026
6.93
6.95
6.89
6.90
6.65
8,900
May 26, 2026
6.81
6.86
6.80
6.84
6.59
30,600
May 25, 2026
6.93
6.93
6.78
6.81
6.56
42,700
May 22, 2026
6.92
6.92
6.77
6.90
6.65
22,900
May 21, 2026
6.64
6.84
6.64
6.84
6.59
35,900
May 20, 2026
6.71
6.75
6.64
6.67
6.43
37,100
May 19, 2026
6.99
6.99
6.60
6.68
6.44
63,800
May 15, 2026
6.85
6.99
6.73
6.99
6.74
30,900
May 14, 2026
6.83
6.86
6.80
6.85
6.60
10,200
May 13, 2026
6.64
6.80
6.64
6.79
6.54
29,900
May 12, 2026
6.72
6.72
6.60
6.64
6.40
13,000
May 11, 2026
6.66
6.67
6.47
6.60
6.36
8,800
May 8, 2026
6.51
6.65
6.50
6.60
6.36
45,700
May 7, 2026
6.54
6.55
6.47
6.51
6.27
31,300
May 6, 2026
6.59
6.59
6.45
6.54
6.30
37,800
May 5, 2026
6.43
6.57
6.43
6.50
6.26
12,400
May 4, 2026
6.76
6.76
6.25
6.41
6.18
19,800
May 1, 2026
6.58
6.62
6.57
6.57
6.33
4,800
Apr 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
6.65
6.65
6.55
6.55
6.31
9,500
Apr 29, 2026
6.57
6.67
6.57
6.63
6.35
38,900
Apr 28, 2026
6.56
6.56
6.44
6.50
6.22
8,400
Apr 27, 2026
6.67
6.67
6.45
6.51
6.23
6,300
Apr 24, 2026
6.41
6.46
6.40
6.40
6.13
23,800
Apr 23, 2026
6.61
6.61
6.38
6.38
6.11
19,300
Apr 22, 2026
6.64
6.66
6.40
6.44
6.17
25,600
Apr 21, 2026
6.51
6.58
6.50
6.56
6.28
18,700
Apr 20, 2026
6.50
6.61
6.50
6.52
6.24
44,600
Apr 17, 2026
6.47
6.55
6.47
6.50
6.22
20,600
Apr 16, 2026
6.38
6.57
6.38
6.56
6.28
26,800
Apr 15, 2026
6.35
6.53
6.35
6.41
6.14
24,500
Apr 14, 2026
6.37
6.46
6.26
6.43
6.16
42,000
Apr 13, 2026
6.38
6.45
6.37
6.44
6.17
4,100
Apr 10, 2026
6.32
6.44
6.32
6.32
6.05
15,800
Apr 9, 2026
6.39
6.40
6.24
6.26
5.99
33,200
Apr 8, 2026
6.30
6.45
6.30
6.40
6.13
34,000
Apr 7, 2026
6.15
6.29
6.15
6.29
6.02
66,900
Apr 6, 2026
6.12
6.19
6.08
6.16
5.90
48,300
Apr 2, 2026
6.11
6.12
6.08
6.10
5.84
10,900
Apr 1, 2026
6.12
6.12
6.07
6.08
5.82
29,700
Mar 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.13
6.15
6.03
6.14
5.88
24,500
Mar 30, 2026
6.06
6.10
6.01
6.06
5.76
42,200
Mar 27, 2026
6.18
6.18
6.10
6.18
5.87
24,400
Mar 26, 2026
6.17
6.22
6.17
6.18
5.87
56,100
Mar 25, 2026
6.17
6.17
6.15
6.17
5.87
16,200
Mar 24, 2026
6.14
6.16
6.11
6.14
5.83
27,600
Mar 23, 2026
6.04
6.17
6.00
6.12
5.82
81,700
Mar 20, 2026
6.00
6.02
5.98
5.98
5.68
6,500
Mar 19, 2026
6.00
6.00
5.96
5.99
5.69
19,300
Mar 18, 2026
6.01
6.03
5.96
5.98
5.68
21,600
Mar 17, 2026
5.99
6.07
5.98
5.98
5.68
21,900
Mar 16, 2026
5.93
6.10
5.93
6.02
5.72
25,300
Mar 13, 2026
6.00
6.05
5.89
5.90
5.61
39,300
Mar 12, 2026
6.02
6.02
5.96
5.97
5.68
18,800
Mar 11, 2026
6.07
6.09
5.98
6.00
5.70
17,800
Mar 10, 2026
6.10
6.10
6.04
6.07
5.77
15,900
Mar 9, 2026
6.02
6.07
5.94
6.06
5.76
41,800
Mar 6, 2026
6.09
6.10
6.02
6.04
5.74
29,700
Mar 5, 2026
6.13
6.13
6.05
6.10
5.80
18,000
Mar 4, 2026
6.10
6.13
6.05
6.10
5.80
22,200
Mar 3, 2026
6.13
6.13
6.05
6.09
5.79
23,300
Mar 2, 2026
6.13
6.13
6.09
6.12
5.82
9,800
Feb 27, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
6.13
6.13
6.05
6.13
5.83
15,100
Feb 26, 2026
6.16
6.16
6.12
6.13
5.79
16,300
Feb 25, 2026
6.16
6.16
6.12
6.13
5.79
10,600
Feb 24, 2026
6.17
6.17
6.10
6.14
5.80
15,100
Feb 23, 2026
6.15
6.17
6.09
6.17
5.82
21,600
Feb 20, 2026
6.12
6.16
6.12
6.15
5.81
24,000
Feb 19, 2026
6.12
6.15
6.10
6.12
5.78
13,200
Feb 18, 2026
6.12
6.13
6.05
6.13
5.79
27,200
Feb 17, 2026
6.09
6.11
6.05
6.11
5.77
5,400
Feb 13, 2026
6.04
6.12
6.04
6.11
5.77
32,500
Feb 12, 2026
6.11
6.11
6.05
6.07
5.73
10,900
Feb 11, 2026
6.06
6.09
6.01
6.08
5.74
20,200
Feb 10, 2026
6.03
6.08
6.02
6.06
5.72
10,400
Feb 9, 2026
6.05
6.09
6.01
6.03
5.70
25,800
Feb 6, 2026
6.07
6.10
6.05
6.05
5.71
19,100
Feb 5, 2026
6.12
6.15
6.04
6.06
5.72
40,300
Feb 4, 2026
6.16
6.16
6.10
6.12
5.78
15,500
Feb 3, 2026
6.19
6.19
6.10
6.12
5.78
5,500
Feb 2, 2026
6.11
6.12
6.04
6.08
5.74
20,300
Jan 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
6.13
6.14
6.07
6.10
5.76
33,100
Jan 29, 2026
6.15
6.17
6.12
6.13
5.75
14,100
Jan 28, 2026
6.17
6.17
6.15
6.16
5.77
13,000
Jan 27, 2026
6.13
6.17
6.11
6.14
5.76
43,900
Jan 26, 2026
6.20
6.20
5.76
6.09
5.71
137,700
Jan 23, 2026
6.12
6.21
6.12
6.18
5.79
9,600
Jan 22, 2026
6.14
6.19
6.10
6.12
5.74
14,600
Jan 21, 2026
6.12
6.20
6.12
6.13
5.75
15,400
Jan 20, 2026
6.11
6.29
6.11
6.14
5.76
21,300
Jan 19, 2026
6.10
6.16
6.05
6.16
5.77
28,200
Jan 16, 2026
6.07
6.18
6.07
6.07
5.69
24,500
Jan 15, 2026
6.10
6.18
6.08
6.08
5.70
50,400
Jan 14, 2026
6.19
6.19
6.10
6.12
5.74
14,600
Jan 13, 2026
6.26
6.26
6.08
6.09
5.71
27,400
Jan 12, 2026
6.13
6.18
6.06
6.07
5.69
17,200
Jan 9, 2026
6.10
6.25
6.05
6.06
5.68
14,000
Jan 8, 2026
6.15
6.20
6.12
6.16
5.77
24,800
Jan 7, 2026
6.15
6.15
6.09
6.09
5.71
19,200
Jan 6, 2026
6.10
6.14
6.07
6.10
5.72
37,000
Jan 5, 2026
6.17
6.17
6.06
6.10
5.72
33,600
Jan 2, 2026
6.10
6.16
6.08
6.13
5.75
32,700
Dec 31, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.05
6.10
6.04
6.07
5.69
41,800
Dec 30, 2025
6.04
6.10
6.02
6.10
5.68
28,600
Dec 29, 2025
6.03
6.04
6.02
6.04
5.62
14,700
Dec 24, 2025
6.03
6.03
6.00
6.00
5.58
10,800
Dec 23, 2025
5.99
6.02
5.94
6.01
5.59
20,000
Dec 22, 2025
5.98
6.00
5.94
5.94
5.53
24,200
Dec 19, 2025
5.99
6.00
5.95
6.00
5.58
7,200
Dec 18, 2025
6.03
6.03
5.99
5.99
5.57
5,200
Dec 17, 2025
6.04
6.05
5.95
5.97
5.56
31,100
Dec 16, 2025
6.00
6.04
5.99
6.03
5.61
10,300
Dec 15, 2025
5.96
6.03
5.96
6.03
5.61
14,900
Dec 12, 2025
6.01
6.01
5.98
5.99
5.57
5,500
Dec 11, 2025
5.97
6.01
5.95
5.98
5.57
23,900
Dec 10, 2025
5.99
5.99
5.95
5.97
5.56
5,000
Dec 9, 2025
5.97
5.98
5.94
5.96
5.55
8,500
Dec 8, 2025
6.00
6.00
5.97
5.97
5.56
8,000
Dec 5, 2025
6.01
6.01
5.96
5.96
5.55
15,100
Dec 4, 2025
6.00
6.02
5.92
5.92
5.51
39,000
Dec 3, 2025
5.90
6.02
5.90
6.00
5.58
66,100
Dec 2, 2025
5.85
5.94
5.85
5.94
5.53
38,000
Dec 1, 2025
5.97
5.98
5.74
5.85
5.44
114,900
Nov 28, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
6.03
6.03
5.96
5.98
5.57
32,800
Nov 27, 2025
6.00
6.05
6.00
6.02
5.56
18,600
Nov 26, 2025
6.05
6.05
6.01
6.01
5.55
16,300
Nov 25, 2025
5.98
6.03
5.98
6.03
5.57
12,500
Nov 24, 2025
5.96
6.04
5.96
5.96
5.51
25,700
Nov 21, 2025
6.03
6.03
5.92
5.98
5.53
19,000
Nov 20, 2025
6.03
6.03
5.99
5.99
5.54
11,800
Nov 19, 2025
6.03
6.03
6.00
6.02
5.56
13,400
Nov 18, 2025
6.01
6.04
5.97
5.99
5.54
52,500
Nov 17, 2025
6.01
6.01
5.97
5.99
5.54
25,000
Nov 14, 2025
6.01
6.01
5.96
5.99
5.54
33,600
Nov 13, 2025
5.99
5.99
5.95
5.96
5.51
8,600
Nov 12, 2025
5.95
6.00
5.92
5.96
5.51
42,300
Nov 11, 2025
5.93
5.95
5.92
5.93
5.48
7,400
Nov 10, 2025
5.99
5.99
5.91
5.91
5.46
16,000
Nov 7, 2025
6.00
6.00
5.88
5.92
5.47
36,900
Nov 6, 2025
5.98
5.99
5.96
5.98
5.53
14,300
Nov 5, 2025
5.94
5.97
5.93
5.97
5.52
7,100
Nov 4, 2025
5.92
5.96
5.92
5.92
5.47
21,300
Nov 3, 2025
5.96
6.01
5.95
5.97
5.52
26,600
