Firm Capital Property Trust FCD.UN
TSX · Canada · Finance
CAD 6.85+0.02 (+0.29%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.83 | -1.16% | CAD 6.95 | CAD 6.95 | CAD 6.80 | 14.70K |
| 2026-09-30 | CAD 6.91 | -0.29% | CAD 6.93 | CAD 6.96 | CAD 6.91 | 7.50K |
| 2026-09-29 | CAD 6.93 | -0.29% | CAD 6.94 | CAD 6.95 | CAD 6.90 | 2.50K |
| 2026-09-28 | CAD 6.95 | +1.46% | CAD 6.95 | CAD 6.95 | CAD 6.88 | 15.50K |
| 2026-09-25 | CAD 6.85 | +0.74% | CAD 6.85 | CAD 6.87 | CAD 6.83 | 8.00K |
| 2026-09-24 | CAD 6.80 | -0.44% | CAD 6.88 | CAD 6.88 | CAD 6.80 | 10.10K |
| 2026-09-23 | CAD 6.83 | -0.87% | CAD 6.95 | CAD 6.95 | CAD 6.83 | 2.80K |
| 2026-09-22 | CAD 6.89 | +0.73% | CAD 6.93 | CAD 6.93 | CAD 6.88 | 4.60K |
| 2026-09-21 | CAD 6.84 | +0.59% | CAD 6.81 | CAD 6.87 | CAD 6.81 | 4.30K |
| 2026-09-18 | CAD 6.80 | -0.44% | CAD 6.83 | CAD 6.84 | CAD 6.80 | 5.70K |
| 2026-09-17 | CAD 6.83 | -0.15% | CAD 6.84 | CAD 6.87 | CAD 6.79 | 4.60K |
| 2026-09-16 | CAD 6.84 | +0.88% | CAD 6.75 | CAD 6.92 | CAD 6.71 | 12.90K |
| 2026-09-15 | CAD 6.78 | +1.50% | CAD 6.83 | CAD 6.84 | CAD 6.75 | 5.60K |
| 2026-09-14 | CAD 6.68 | -0.30% | CAD 6.73 | CAD 6.76 | CAD 6.68 | 12.00K |
| 2026-09-11 | CAD 6.70 | -0.30% | CAD 6.71 | CAD 6.76 | CAD 6.70 | 8.00K |
| 2026-09-10 | CAD 6.72 | -2.18% | CAD 6.87 | CAD 6.87 | CAD 6.71 | 9.10K |
| 2026-09-09 | CAD 6.87 | -0.22% | CAD 6.90 | CAD 6.90 | CAD 6.86 | 2.30K |
| 2026-09-08 | CAD 6.89 | +0.81% | CAD 6.94 | CAD 6.94 | CAD 6.79 | 9.20K |
| 2026-09-04 | CAD 6.83 | +1.34% | CAD 6.75 | CAD 6.84 | CAD 6.75 | 3.60K |
| 2026-09-03 | CAD 6.74 | 0.00% | CAD 6.71 | CAD 6.79 | CAD 6.70 | 25.80K |
| 2026-09-02 | CAD 6.74 | -1.32% | CAD 6.80 | CAD 6.83 | CAD 6.68 | 45.60K |
| 2026-09-01 | CAD 6.83 | -2.15% | CAD 6.95 | CAD 6.95 | CAD 6.80 | 33.60K |
| 2026-08-31 | CAD 6.98 | -0.43% | CAD 7.19 | CAD 7.19 | CAD 6.98 | 10.40K |
| 2026-08-28 | CAD 7.01 | +0.86% | CAD 7.02 | CAD 7.02 | CAD 6.96 | 7.70K |
| 2026-08-27 | CAD 6.95 | -1.84% | CAD 7.08 | CAD 7.08 | CAD 6.89 | 29.70K |
| 2026-08-26 | CAD 7.08 | -0.28% | CAD 7.14 | CAD 7.14 | CAD 7.07 | 6.90K |
| 2026-08-25 | CAD 7.10 | +0.42% | CAD 7.07 | CAD 7.10 | CAD 7.07 | 1.60K |
| 2026-08-24 | CAD 7.07 | -0.28% | CAD 7.05 | CAD 7.10 | CAD 7.04 | 9.70K |
| 2026-08-21 | CAD 7.09 | +0.14% | CAD 7.14 | CAD 7.14 | CAD 7.04 | 22.70K |
| 2026-08-20 | CAD 7.08 | -0.70% | CAD 7.21 | CAD 7.21 | CAD 7.05 | 18.30K |
| 2026-08-19 | CAD 7.13 | 0.00% | CAD 7.17 | CAD 7.17 | CAD 7.12 | 10.90K |
| 2026-08-18 | CAD 7.13 | +0.28% | CAD 7.13 | CAD 7.18 | CAD 7.06 | 19.60K |
| 2026-08-17 | CAD 7.11 | 0.00% | CAD 7.98 | CAD 7.98 | CAD 7.10 | 12.00K |
| 2026-08-14 | CAD 7.11 | +0.99% | CAD 7.06 | CAD 7.29 | CAD 7.06 | 26.30K |
| 2026-08-13 | CAD 7.04 | +0.14% | CAD 7.04 | CAD 7.05 | CAD 7.04 | 2.20K |
| 2026-08-12 | CAD 7.03 | -0.28% | CAD 7.02 | CAD 7.05 | CAD 7.02 | 12.00K |
| 2026-08-11 | CAD 7.05 | 0.00% | CAD 7.06 | CAD 7.06 | CAD 7.03 | 4.90K |
| 2026-08-10 | CAD 7.05 | -0.28% | CAD 7.02 | CAD 7.09 | CAD 7.01 | 15.30K |
| 2026-08-07 | CAD 7.07 | +0.86% | CAD 7.03 | CAD 7.07 | CAD 7.01 | 5.90K |
| 2026-08-06 | CAD 7.01 | +0.72% | CAD 6.98 | CAD 7.05 | CAD 6.98 | 2.20K |
| 2026-08-05 | CAD 6.96 | -1.00% | CAD 7.00 | CAD 7.02 | CAD 6.94 | 16.10K |
| 2026-08-04 | CAD 7.03 | -0.14% | CAD 7.05 | CAD 7.08 | CAD 7.00 | 9.80K |
| 2026-07-31 | CAD 7.04 | 0.00% | CAD 7.03 | CAD 7.05 | CAD 6.96 | 14.00K |
| 2026-07-30 | CAD 7.04 | -0.14% | CAD 7.00 | CAD 7.05 | CAD 6.96 | 6.60K |
| 2026-07-29 | CAD 7.05 | +0.43% | CAD 7.03 | CAD 7.05 | CAD 7.00 | 21.20K |
| 2026-07-28 | CAD 7.02 | +1.45% | CAD 6.91 | CAD 7.02 | CAD 6.91 | 15.90K |
| 2026-07-27 | CAD 6.92 | -0.86% | CAD 6.98 | CAD 7.05 | CAD 6.88 | 30.70K |
| 2026-07-24 | CAD 6.98 | +1.16% | CAD 6.90 | CAD 6.98 | CAD 6.85 | 12.40K |
| 2026-07-23 | CAD 6.90 | -1.99% | CAD 7.04 | CAD 7.04 | CAD 6.86 | 28.50K |
| 2026-07-22 | CAD 7.04 | +0.43% | CAD 7.01 | CAD 7.04 | CAD 7.01 | 11.40K |
| 2026-07-21 | CAD 7.01 | -0.14% | CAD 6.91 | CAD 7.02 | CAD 6.90 | 4.00K |
| 2026-07-20 | CAD 7.02 | +1.15% | CAD 6.98 | CAD 7.02 | CAD 6.92 | 17.70K |
| 2026-07-17 | CAD 6.94 | -0.57% | CAD 6.89 | CAD 7.02 | CAD 6.89 | 20.10K |
| 2026-07-16 | CAD 6.98 | +0.43% | CAD 7.05 | CAD 7.05 | CAD 6.97 | 7.30K |
| 2026-07-15 | CAD 6.95 | -0.43% | CAD 7.00 | CAD 7.04 | CAD 6.92 | 15.00K |
| 2026-07-14 | CAD 6.98 | +0.72% | CAD 6.99 | CAD 6.99 | CAD 6.91 | 10.60K |
| 2026-07-13 | CAD 6.93 | -1.00% | CAD 7.03 | CAD 7.04 | CAD 6.86 | 17.20K |
| 2026-07-10 | CAD 7.00 | +0.14% | CAD 6.99 | CAD 7.04 | CAD 6.96 | 15.60K |
| 2026-07-09 | CAD 6.99 | +0.14% | CAD 7.01 | CAD 7.01 | CAD 6.94 | 6.20K |
| 2026-07-08 | CAD 6.98 | +0.43% | CAD 7.02 | CAD 7.04 | CAD 6.90 | 18.20K |
| 2026-07-07 | CAD 6.95 | +0.43% | CAD 7.00 | CAD 7.04 | CAD 6.88 | 18.00K |
| 2026-07-06 | CAD 6.92 | -0.86% | CAD 6.92 | CAD 6.99 | CAD 6.88 | 8.70K |
| 2026-07-03 | CAD 6.98 | +0.58% | CAD 6.91 | CAD 7.00 | CAD 6.91 | 19.40K |
| 2026-07-02 | CAD 6.94 | -0.72% | CAD 7.00 | CAD 7.00 | CAD 6.89 | 10.50K |
| 2026-06-30 | CAD 6.99 | 0.00% | CAD 6.90 | CAD 7.00 | CAD 6.90 | 11.80K |
| 2026-06-29 | CAD 6.99 | -0.29% | CAD 6.94 | CAD 7.00 | CAD 6.92 | 15.00K |
| 2026-06-26 | CAD 7.01 | +0.29% | CAD 6.81 | CAD 7.04 | CAD 6.81 | 25.70K |
| 2026-06-25 | CAD 6.99 | +1.45% | CAD 6.99 | CAD 6.99 | CAD 6.88 | 20.90K |
| 2026-06-24 | CAD 6.89 | -0.29% | CAD 6.91 | CAD 6.99 | CAD 6.84 | 15.00K |
| 2026-06-23 | CAD 6.91 | -0.72% | CAD 6.96 | CAD 7.09 | CAD 6.82 | 19.70K |
| 2026-06-22 | CAD 6.96 | +1.61% | CAD 6.90 | CAD 6.98 | CAD 6.87 | 34.60K |
| 2026-06-19 | CAD 6.85 | +0.15% | CAD 6.89 | CAD 6.94 | CAD 6.80 | 18.80K |
| 2026-06-18 | CAD 6.84 | +0.59% | CAD 6.80 | CAD 6.90 | CAD 6.80 | 4.10K |
| 2026-06-17 | CAD 6.80 | -1.31% | CAD 6.89 | CAD 6.93 | CAD 6.80 | 6.00K |
| 2026-06-16 | CAD 6.89 | +0.15% | CAD 6.83 | CAD 6.95 | CAD 6.83 | 18.10K |
| 2026-06-15 | CAD 6.88 | +0.44% | CAD 6.90 | CAD 6.93 | CAD 6.78 | 16.30K |
| 2026-06-12 | CAD 6.85 | +1.33% | CAD 6.83 | CAD 6.89 | CAD 6.62 | 49.90K |
| 2026-06-11 | CAD 6.76 | -0.15% | CAD 6.63 | CAD 6.81 | CAD 6.63 | 20.10K |
| 2026-06-10 | CAD 6.77 | -0.29% | CAD 6.80 | CAD 6.80 | CAD 6.63 | 26.10K |
| 2026-06-09 | CAD 6.79 | +0.59% | CAD 6.76 | CAD 6.90 | CAD 6.70 | 20.40K |
| 2026-06-08 | CAD 6.75 | 0.00% | CAD 6.77 | CAD 6.80 | CAD 6.70 | 16.60K |
| 2026-06-05 | CAD 6.75 | -1.60% | CAD 6.87 | CAD 6.88 | CAD 6.75 | 18.70K |
| 2026-06-04 | CAD 6.86 | +0.44% | CAD 6.86 | CAD 6.86 | CAD 6.78 | 8.90K |
| 2026-06-03 | CAD 6.83 | +0.15% | CAD 6.82 | CAD 6.85 | CAD 6.75 | 10.10K |
| 2026-06-02 | CAD 6.82 | +0.89% | CAD 6.89 | CAD 6.89 | CAD 6.78 | 10.50K |
| 2026-06-01 | CAD 6.76 | -2.03% | CAD 6.93 | CAD 6.93 | CAD 6.75 | 24.90K |
| 2026-05-29 | CAD 6.90 | 0.00% | CAD 6.93 | CAD 6.93 | CAD 6.85 | 12.50K |
| 2026-05-28 | CAD 6.90 | 0.00% | CAD 6.92 | CAD 6.95 | CAD 6.89 | 12.50K |
| 2026-05-27 | CAD 6.90 | +0.88% | CAD 6.93 | CAD 6.95 | CAD 6.89 | 8.90K |
| 2026-05-26 | CAD 6.84 | +0.44% | CAD 6.81 | CAD 6.86 | CAD 6.80 | 30.60K |