Toronto - Free Realtime Quote CAD

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

17.14
+0.05
+(0.29%)
As of 1:23:20 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.1717.2117.0517.1417.1471,241
May 14, 202517.1017.1516.9817.0917.09747,400
May 13, 202517.1517.1917.0617.1417.14294,500
May 12, 202517.3017.4217.0617.1617.16773,100
May 9, 202517.1617.2817.0417.2017.20188,400
May 8, 202517.2417.3417.0017.1117.11741,700
May 7, 202517.3817.4917.0017.3917.391,205,800
May 6, 202517.1217.4117.1217.1617.16360,500
May 5, 202517.3717.3717.1317.1917.19396,200
May 2, 202517.4517.4817.2017.3517.35279,800
May 1, 202517.0917.4017.0017.2617.26359,800
Apr 30, 2025 0.074 Dividend
Apr 30, 202516.7917.1016.6217.0817.08461,200
Apr 29, 202516.7516.8716.6716.8316.76365,700
Apr 28, 202516.7716.9016.6416.7916.72315,600
Apr 25, 202516.7916.8916.6916.7816.71577,500
Apr 24, 202516.4816.8216.1216.7916.72395,700
Apr 23, 202516.6316.6916.3716.4816.41205,900
Apr 22, 202516.4916.6116.4116.4216.35255,700
Apr 21, 202516.4616.6316.0816.2416.17291,800
Apr 17, 202516.2016.5616.2016.4916.42430,600
Apr 16, 202516.0716.4716.0016.1816.11276,000
Apr 15, 202515.8616.2115.8616.1516.08567,800
Apr 14, 202515.5915.9515.5615.8615.79670,600
Apr 11, 202515.6315.7815.3215.4415.37776,900
Apr 10, 202515.8515.9615.4415.6815.61346,800
Apr 9, 202515.5816.1415.1716.0015.93736,600
Apr 8, 202516.0716.2015.6615.7815.71488,000
Apr 7, 202515.8516.1615.5115.8915.82634,800
Apr 4, 202516.5216.6316.2216.2416.17496,300
Apr 3, 202516.5316.8616.5116.6416.57480,100
Apr 2, 202516.5116.7516.5116.7316.66485,300
Apr 1, 202516.4716.7516.3516.6816.61382,600
Mar 31, 2025 0.074 Dividend
Mar 31, 202516.4116.6216.4016.4916.42930,100
Mar 28, 202516.4116.5716.3416.5416.39273,300
Mar 27, 202516.5216.7216.4816.5216.37193,200
Mar 26, 202516.5916.8016.4216.5116.36387,200
Mar 25, 202516.5416.8316.5416.6116.46498,800
Mar 24, 202516.4816.6116.3816.5316.38488,700
Mar 21, 202516.7316.8616.3316.4316.282,050,700
Mar 20, 202516.6616.8216.5916.7416.59404,700
Mar 19, 202516.6316.8116.5716.7116.56281,300
Mar 18, 202516.8116.8316.5016.6716.52229,800
Mar 17, 202516.7617.1516.7616.8616.71290,700
Mar 14, 202516.7516.9116.5316.7516.60384,100
Mar 13, 202516.6717.0316.5516.6716.52377,200
Mar 12, 202516.9616.9716.5816.6716.52511,400
Mar 11, 202516.6816.9616.6416.9116.76529,900
Mar 10, 202516.9717.0616.5616.6516.50343,100
Mar 7, 202517.2717.3916.9817.0416.89384,300
Mar 6, 202517.1417.2917.0217.2217.07572,300
Mar 5, 202516.7617.2816.7617.2817.13879,500
Mar 4, 202516.8817.0516.4117.0016.85608,100
Mar 3, 202516.5317.0216.4616.9316.78664,800
Feb 28, 2025 0.074 Dividend
Feb 28, 202516.5316.6016.4016.5316.38589,000
Feb 27, 202516.8316.8316.5016.5116.29253,300
Feb 26, 202516.8016.9716.7416.8316.61280,700
Feb 25, 202516.5916.8716.5816.7816.56471,900
Feb 24, 202516.5316.6216.4216.5716.35325,200
Feb 21, 202516.7816.8116.4216.5116.29389,200
Feb 20, 202516.8416.8416.6316.7816.56399,500
Feb 19, 202516.6516.8616.6316.7916.57508,000
Feb 18, 202516.5116.8616.4916.7516.53398,200
Feb 14, 202516.7516.8616.6016.6216.40415,900
Feb 13, 202516.5416.7916.5416.7116.49459,200
Feb 12, 202516.7016.9316.3816.6516.43512,900
Feb 11, 202516.7316.8616.6516.7716.55273,600
Feb 10, 202516.8916.9416.7016.8216.60163,000
Feb 7, 202516.7916.8816.7516.8816.66234,600
Feb 6, 202516.9617.0116.8416.8816.66310,000
Feb 5, 202516.4516.9716.4416.8916.67606,900
Feb 4, 202516.1216.4916.1216.4216.20766,000
Feb 3, 202516.1316.4915.9416.4316.21745,100
Jan 31, 2025 0.074 Dividend
Jan 31, 202516.7216.8316.5816.6216.40387,500
Jan 30, 202516.5916.9416.5116.7416.44496,300
Jan 29, 202516.8117.0216.4416.4516.16344,600
Jan 28, 202516.7416.9516.7316.7916.49348,400
Jan 27, 202516.5216.8616.5216.8116.51439,700
Jan 24, 202516.5516.6616.5116.5916.30391,000
Jan 23, 202516.6716.7316.5216.5916.30679,000
Jan 22, 202516.8916.9116.6816.6916.40480,800
Jan 21, 202516.9917.1116.8816.9516.65279,100
Jan 20, 202516.8517.0416.8316.9916.69267,100
Jan 17, 202516.8216.8616.7216.8016.50226,000
Jan 16, 202516.8116.8316.6416.7516.45274,800
Jan 15, 202516.7316.9716.7316.8216.52358,300
Jan 14, 202516.6316.7016.4616.5116.22288,800
Jan 13, 202516.7816.7816.4716.6116.32377,700
Jan 10, 202517.0117.0116.7416.7916.49231,600
Jan 9, 202516.9417.0916.9217.0916.79116,700
Jan 8, 202517.0017.2016.8516.9916.69388,200
Jan 7, 202517.1317.1816.7916.9716.67269,200
Jan 6, 202517.2517.2816.9317.0916.79235,200
Jan 3, 202517.1517.3117.0917.2416.94135,300
Jan 2, 202517.0217.2517.0017.1116.81172,700
Dec 31, 2024 0.072 Dividend
Dec 31, 202416.8017.0516.7816.9616.66254,400
Dec 30, 202416.9617.1716.7616.7816.41268,800
Dec 27, 202416.9017.1416.9017.0616.69249,500
Dec 24, 202417.0217.0716.8817.0216.6584,200
Dec 23, 202417.0017.0716.8316.9316.56209,900
Dec 20, 202416.6417.1716.6417.1016.73635,000
Dec 19, 202417.1117.2616.7316.7916.42637,600
Dec 18, 202417.7017.8317.1517.2116.83417,400
Dec 17, 202417.3117.7417.2717.6317.24545,100
Dec 16, 202417.3517.5817.2517.3316.95321,500
Dec 13, 202417.5017.5217.3017.3216.94464,600
Dec 12, 202417.3917.6617.3717.4817.10879,400
Dec 11, 202417.4517.7417.3417.4417.06246,900
Dec 10, 202417.6317.7317.4017.4617.08305,800
Dec 9, 202417.7717.9617.5917.6817.29235,400
Dec 6, 202417.8718.0317.7917.7917.40233,900
Dec 5, 202417.7317.8617.5417.8317.44368,800
Dec 4, 202417.9017.9017.7017.7817.39291,600
Dec 3, 202417.7317.9417.6217.7617.37285,600
Dec 2, 202417.9117.9317.7417.8317.44218,000
Nov 29, 2024 0.072 Dividend
Nov 29, 202417.9417.9917.7717.9417.55197,900
Nov 28, 202417.6218.0017.6217.8517.39107,500
Nov 27, 202417.7017.8417.6317.7517.29244,200
Nov 26, 202417.9518.0217.4717.6317.17380,900
Nov 25, 202417.8918.2617.8918.0417.57485,400
Nov 22, 202417.7818.0317.7817.7917.33384,300
Nov 21, 202417.7817.9817.7617.8117.35200,200
Nov 20, 202417.7717.9317.6217.8017.34248,400
Nov 19, 202417.8517.9417.6117.8317.37253,900
Nov 18, 202417.7617.8817.6717.8417.38366,100
Nov 15, 202417.6417.8417.5817.6917.23169,900
Nov 14, 202417.7517.8117.6217.6617.20180,500
Nov 13, 202417.8617.8617.6117.7117.25194,800
Nov 12, 202417.7217.9217.6917.8217.36245,700
Nov 11, 202417.9418.0217.6917.7417.28185,000
Nov 8, 202417.9918.0017.8217.9217.46150,100
Nov 7, 202418.0018.1117.8617.9317.47338,600
Nov 6, 202417.7818.0417.5618.0217.55564,600
Nov 5, 202417.8417.9717.7417.8617.40208,700
Nov 4, 202417.5617.8617.5217.8217.36206,900
Nov 1, 202417.8517.9617.5617.5817.13321,200
Oct 31, 2024 0.072 Dividend
Oct 31, 202417.9118.1017.7717.7817.32687,600
Oct 30, 202417.9518.2017.9518.0717.53381,000
Oct 29, 202418.1818.1917.6817.9317.40238,300
Oct 28, 202417.8518.1717.7818.1217.58306,400
Oct 25, 202417.9518.0917.7117.7217.19319,500
Oct 24, 202418.0618.1917.8517.9417.41146,800
Oct 23, 202418.0718.2518.0018.0317.49232,500
Oct 22, 202417.9318.1817.9318.1217.58198,000
Oct 21, 202418.1118.1517.8217.9817.45236,500
Oct 18, 202418.1118.3618.0818.2117.67151,900
Oct 17, 202418.2218.3317.9618.1217.58171,100
Oct 16, 202418.1218.4118.1118.1917.65776,200
Oct 15, 202417.8318.1217.7618.1117.57407,200
Oct 11, 202417.6417.8917.6417.8017.27556,400
Oct 10, 202417.8217.8917.6917.7517.22237,100
Oct 9, 202417.8917.9517.8317.9117.38240,600
Oct 8, 202417.9518.0317.8017.8517.32640,300
Oct 7, 202417.9517.9517.7917.9317.40292,000
Oct 4, 202418.0918.1517.9118.0017.47270,300
Oct 3, 202418.3818.5417.9518.1017.56649,300
Oct 2, 202418.6118.6718.3718.4017.85325,400
Oct 1, 202418.7818.8018.5418.6518.10292,200
Sep 30, 202418.5318.7818.4818.7518.19299,900
Sep 27, 2024 0.072 Dividend
Sep 27, 202418.7118.8718.3618.6018.05349,900
Sep 26, 202418.7218.8618.7018.7818.15200,000
Sep 25, 202418.8218.9318.7018.7018.08262,700
Sep 24, 202418.7518.9818.7118.8718.24407,000
Sep 23, 202418.6618.8318.6218.7618.13314,700
Sep 20, 202418.6118.8018.3418.7418.11777,300
Sep 19, 202418.6018.7418.3718.5817.96357,200
Sep 18, 202418.3918.7018.0418.5617.94487,100
Sep 17, 202418.3118.5118.2218.4117.79433,200
Sep 16, 202418.4418.4418.2118.3517.74469,600
Sep 13, 202418.2218.4318.0918.4317.81398,600
Sep 12, 202418.1518.2517.7518.1417.53364,800
Sep 11, 202418.0718.3118.0018.1217.51359,100
Sep 10, 202417.9118.3417.9118.1517.54504,800
Sep 9, 202417.8918.0917.8017.9417.34278,700
Sep 6, 202417.8217.9617.6117.8217.22343,500
Sep 5, 202418.0018.0717.6117.8217.22298,700
Sep 4, 202417.6318.0017.4617.9717.37385,300
Sep 3, 202417.2417.7217.1817.6817.09478,500
Aug 30, 2024 0.072 Dividend
Aug 30, 202417.2917.3717.1417.3516.77618,200
Aug 29, 202417.3217.4017.2517.2716.62249,100
Aug 28, 202417.4517.5717.2817.3616.71349,200
Aug 27, 202417.2717.5417.2017.5016.84270,500
Aug 26, 202417.1617.3417.0117.3016.65250,200
Aug 23, 202416.7817.1616.6217.1616.52282,200
Aug 22, 202416.6516.7916.6016.7816.15113,500
Aug 21, 202416.5216.6916.5016.6516.03141,400
Aug 20, 202416.5216.6516.4616.5115.89128,000
Aug 19, 202416.5016.6716.3616.5415.92212,800
Aug 16, 202416.5016.5516.3516.5315.91125,000
Aug 15, 202416.5016.6116.3116.4815.86174,100
Aug 14, 202416.5016.5816.3516.4915.87126,300
Aug 13, 202416.4816.6116.3016.4915.87325,400
Aug 12, 202416.4016.5216.3016.4415.82170,100
Aug 9, 202416.3716.4816.1916.4715.8599,100
Aug 8, 202416.3616.5116.2716.3615.75189,500
Aug 7, 202416.6116.6616.2916.3615.75261,600
Aug 6, 202415.8516.7415.8116.5715.95385,600
Aug 2, 202416.4116.4216.1616.3915.78254,100
Aug 1, 202416.4516.5416.1016.4515.83401,900
Jul 31, 2024 0.072 Dividend
Jul 31, 202416.5616.6516.2916.3715.76479,700
Jul 30, 202416.3516.5216.2516.5015.81157,500
Jul 29, 202416.3016.3816.1716.3415.66136,700
Jul 26, 202416.2816.3316.1516.3015.62197,300
Jul 25, 202416.2816.3416.1716.2015.53149,700
Jul 24, 202416.3016.6616.2116.2515.57167,200
Jul 23, 202416.3516.4416.0316.4015.72152,500
Jul 22, 202416.0016.4215.9816.3815.70432,400
Jul 19, 202415.9316.0515.9016.0515.38144,800
Jul 18, 202416.0116.2515.8015.9415.28202,300
Jul 17, 202415.8616.2015.5516.0115.34299,600
Jul 16, 202415.8015.9515.5915.9315.27158,500
Jul 15, 202415.6615.7715.4915.7515.09129,400
Jul 12, 202415.6315.6815.4515.6214.97152,300
Jul 11, 202415.3715.7015.3715.5814.93246,800
Jul 10, 202415.1215.3615.1115.3014.66267,700
Jul 9, 202415.1315.1414.9215.0414.41251,900
Jul 8, 202414.8615.1414.8515.1314.50322,400
Jul 5, 202414.8415.0314.7614.8314.21325,300
Jul 4, 202414.9014.9614.5714.9014.2855,300
Jul 3, 202414.9115.0314.8514.8614.24100,500
Jul 2, 202414.7314.8914.5814.8814.26229,800
Jun 28, 2024 0.072 Dividend
Jun 28, 202414.5714.7314.5614.7014.09208,500
Jun 27, 202414.4214.6714.4114.6613.98157,200
Jun 26, 202414.7514.7514.3514.4113.74337,100
Jun 25, 202414.8514.8814.6714.8014.11411,400
Jun 24, 202414.4214.9114.4214.8614.17249,500
Jun 21, 202414.6414.6414.3414.4713.80459,100
Jun 20, 202414.5214.7014.3614.6313.95320,300
Jun 19, 202414.6014.6014.4614.5313.86127,900
Jun 18, 202414.5414.7514.5314.5613.89314,000
Jun 17, 202414.6414.6714.4614.5613.89257,800
Jun 14, 202414.6614.7914.5314.7114.03282,700
Jun 13, 202414.9214.9214.6314.7614.08214,400
Jun 12, 202414.7414.9314.7314.8114.12247,200
Jun 11, 202414.7314.9614.5114.5413.87273,200
Jun 10, 202414.7814.8514.6514.7614.08230,800
Jun 7, 202415.1315.1314.7714.8414.15188,700
Jun 6, 202415.1915.2915.0815.2314.52205,600
Jun 5, 202414.7615.2514.7615.2014.50473,600
Jun 4, 202414.8214.9814.7014.7214.04385,000
Jun 3, 202414.5414.9014.4814.8714.18705,700
May 31, 2024 0.072 Dividend
May 31, 202414.6714.7914.1914.3713.703,158,500
May 30, 202414.5814.6914.5014.6713.92310,900
May 29, 202414.7814.8014.4614.5313.79361,400
May 28, 202415.2315.2314.8814.9014.14235,800
May 27, 202415.2915.3215.1715.2414.4684,100
May 24, 202415.3115.3215.2315.3014.52172,000
May 23, 202415.3915.4115.2215.2514.47186,400
May 22, 202415.2015.4315.2015.3614.58262,500
May 21, 202415.1515.4115.1515.2914.51153,700
May 17, 202415.2615.3015.1515.2614.48145,400
May 16, 202415.1615.4515.1615.3014.52221,900
May 15, 202415.4415.4815.0515.1114.34765,500

Related Tickers

CHP-UN.TO Choice Properties Real Estate Investment Trust
14.90
+1.15%
 
PMZ-UN.TO Primaris Real Estate Investment Trust
15.10
+1.82%
 
SGR-UN.TO Slate Grocery REIT
14.91
+0.40%
 
SRU-UN.TO SmartCentres Real Estate Investment Trust
25.68
+1.02%
 
CRT-UN.TO CT Real Estate Investment Trust
15.31
+0.79%
 
REI-UN.TO RioCan Real Estate Investment Trust
17.48
+1.01%
 
PLZ-UN.TO Plaza Retail REIT
3.7900
+0.26%
 
PMREF Primaris Real Estate Investment Trust
10.35
0.00%
 
FCD-UN.TO Firm Capital Property Trust
6.04
+0.83%
 
H0D.F Primaris Real Estate Investment Trust
8.61
-17.19%