First Capital Real Estate Investment Trust FCR.UN
TSX · Canada · Finance
CAD 22.84+0.08 (+0.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 22.84 | +0.35% | CAD 22.80 | CAD 22.85 | CAD 22.71 | 609.93K |
| 2026-09-30 | CAD 22.76 | 0.00% | CAD 22.71 | CAD 22.87 | CAD 22.71 | 500.40K |
| 2026-09-29 | CAD 22.76 | -0.31% | CAD 22.75 | CAD 22.81 | CAD 22.69 | 372.70K |
| 2026-09-28 | CAD 22.83 | +0.26% | CAD 22.84 | CAD 22.86 | CAD 22.61 | 425.80K |
| 2026-09-25 | CAD 22.77 | +0.49% | CAD 22.66 | CAD 22.79 | CAD 22.61 | 242.20K |
| 2026-09-24 | CAD 22.66 | -0.66% | CAD 22.49 | CAD 22.76 | CAD 22.49 | 414.10K |
| 2026-09-23 | CAD 22.81 | +0.80% | CAD 22.60 | CAD 22.84 | CAD 22.56 | 353.50K |
| 2026-09-22 | CAD 22.63 | +0.80% | CAD 22.44 | CAD 22.65 | CAD 22.44 | 473.30K |
| 2026-09-21 | CAD 22.45 | -0.27% | CAD 22.51 | CAD 22.53 | CAD 22.37 | 269.00K |
| 2026-09-18 | CAD 22.51 | +0.31% | CAD 22.40 | CAD 22.51 | CAD 22.37 | 646.70K |
| 2026-09-17 | CAD 22.44 | +0.09% | CAD 22.41 | CAD 22.50 | CAD 22.41 | 177.00K |
| 2026-09-16 | CAD 22.42 | -0.40% | CAD 22.51 | CAD 22.53 | CAD 22.38 | 408.60K |
| 2026-09-15 | CAD 22.51 | -0.18% | CAD 22.58 | CAD 22.58 | CAD 22.40 | 360.30K |
| 2026-09-14 | CAD 22.55 | -0.31% | CAD 22.59 | CAD 22.73 | CAD 22.50 | 414.50K |
| 2026-09-11 | CAD 22.62 | 0.00% | CAD 22.65 | CAD 22.74 | CAD 22.58 | 342.10K |
| 2026-09-10 | CAD 22.62 | -0.35% | CAD 22.63 | CAD 22.72 | CAD 22.52 | 435.20K |
| 2026-09-09 | CAD 22.70 | +0.04% | CAD 22.65 | CAD 22.73 | CAD 22.65 | 407.80K |
| 2026-09-08 | CAD 22.69 | -0.18% | CAD 22.72 | CAD 22.80 | CAD 22.66 | 611.70K |
| 2026-09-04 | CAD 22.73 | +0.13% | CAD 22.64 | CAD 22.75 | CAD 22.64 | 240.10K |
| 2026-09-03 | CAD 22.70 | +0.67% | CAD 22.74 | CAD 22.74 | CAD 22.58 | 506.10K |
| 2026-09-02 | CAD 22.55 | -0.22% | CAD 22.62 | CAD 22.72 | CAD 22.52 | 352.90K |
| 2026-09-01 | CAD 22.60 | 0.00% | CAD 22.73 | CAD 22.73 | CAD 22.51 | 295.00K |
| 2026-08-31 | CAD 22.60 | -0.79% | CAD 22.71 | CAD 22.74 | CAD 22.52 | 603.10K |
| 2026-08-28 | CAD 22.78 | 0.00% | CAD 22.90 | CAD 22.90 | CAD 22.71 | 304.00K |
| 2026-08-27 | CAD 22.78 | +0.44% | CAD 22.66 | CAD 22.80 | CAD 22.59 | 195.30K |
| 2026-08-26 | CAD 22.68 | -0.44% | CAD 22.73 | CAD 22.79 | CAD 22.66 | 237.90K |
| 2026-08-25 | CAD 22.78 | -0.04% | CAD 22.80 | CAD 22.80 | CAD 22.70 | 226.30K |
| 2026-08-24 | CAD 22.79 | +0.44% | CAD 22.68 | CAD 22.86 | CAD 22.67 | 220.50K |
| 2026-08-21 | CAD 22.69 | -0.44% | CAD 22.79 | CAD 22.79 | CAD 22.67 | 517.80K |
| 2026-08-20 | CAD 22.79 | -0.09% | CAD 22.81 | CAD 22.88 | CAD 22.76 | 497.10K |
| 2026-08-19 | CAD 22.81 | +0.40% | CAD 22.75 | CAD 22.83 | CAD 22.75 | 217.40K |
| 2026-08-18 | CAD 22.72 | -0.35% | CAD 22.76 | CAD 22.83 | CAD 22.72 | 416.70K |
| 2026-08-17 | CAD 22.80 | -0.39% | CAD 22.85 | CAD 22.85 | CAD 22.75 | 278.60K |
| 2026-08-14 | CAD 22.89 | +0.22% | CAD 22.95 | CAD 22.95 | CAD 22.82 | 266.10K |
| 2026-08-13 | CAD 22.84 | -0.04% | CAD 22.85 | CAD 22.95 | CAD 22.76 | 436.00K |
| 2026-08-12 | CAD 22.85 | +0.57% | CAD 22.72 | CAD 22.86 | CAD 22.65 | 565.40K |
| 2026-08-11 | CAD 22.72 | -0.26% | CAD 22.72 | CAD 22.76 | CAD 22.70 | 427.90K |
| 2026-08-10 | CAD 22.78 | -0.52% | CAD 22.88 | CAD 22.88 | CAD 22.71 | 395.80K |
| 2026-08-07 | CAD 22.90 | +0.39% | CAD 22.78 | CAD 22.95 | CAD 22.77 | 618.20K |
| 2026-08-06 | CAD 22.81 | -0.70% | CAD 23.07 | CAD 23.07 | CAD 22.79 | 483.90K |
| 2026-08-05 | CAD 22.97 | +0.26% | CAD 23.00 | CAD 23.00 | CAD 22.86 | 423.20K |
| 2026-08-04 | CAD 22.91 | -0.09% | CAD 23.07 | CAD 23.08 | CAD 22.80 | 595.50K |
| 2026-07-31 | CAD 22.93 | +0.17% | CAD 22.77 | CAD 22.95 | CAD 22.77 | 444.50K |
| 2026-07-30 | CAD 22.89 | +0.13% | CAD 22.86 | CAD 23.12 | CAD 22.73 | 548.10K |
| 2026-07-29 | CAD 22.86 | -0.65% | CAD 23.00 | CAD 23.06 | CAD 22.83 | 483.60K |
| 2026-07-28 | CAD 23.01 | +0.22% | CAD 22.95 | CAD 23.11 | CAD 22.95 | 423.80K |
| 2026-07-27 | CAD 22.96 | +0.26% | CAD 22.97 | CAD 23.01 | CAD 22.90 | 229.10K |
| 2026-07-24 | CAD 22.90 | +0.26% | CAD 23.03 | CAD 23.03 | CAD 22.83 | 298.40K |
| 2026-07-23 | CAD 22.84 | -0.78% | CAD 22.95 | CAD 23.02 | CAD 22.80 | 671.40K |
| 2026-07-22 | CAD 23.02 | +0.04% | CAD 22.97 | CAD 23.10 | CAD 22.96 | 195.80K |
| 2026-07-21 | CAD 23.01 | +0.31% | CAD 22.91 | CAD 23.01 | CAD 22.88 | 383.60K |
| 2026-07-20 | CAD 22.94 | +0.04% | CAD 22.95 | CAD 23.09 | CAD 22.89 | 437.80K |
| 2026-07-17 | CAD 22.93 | -0.61% | CAD 23.05 | CAD 23.16 | CAD 22.93 | 931.30K |
| 2026-07-16 | CAD 23.07 | +0.09% | CAD 22.98 | CAD 23.23 | CAD 22.98 | 553.60K |
| 2026-07-15 | CAD 23.05 | -0.90% | CAD 23.38 | CAD 23.38 | CAD 23.00 | 520.90K |
| 2026-07-14 | CAD 23.26 | -0.73% | CAD 23.35 | CAD 23.43 | CAD 23.16 | 387.10K |
| 2026-07-13 | CAD 23.43 | +0.30% | CAD 23.16 | CAD 23.44 | CAD 23.16 | 570.60K |
| 2026-07-10 | CAD 23.36 | -0.09% | CAD 23.40 | CAD 23.43 | CAD 23.18 | 256.60K |
| 2026-07-09 | CAD 23.38 | -0.34% | CAD 23.42 | CAD 23.48 | CAD 23.36 | 337.10K |
| 2026-07-08 | CAD 23.46 | -0.26% | CAD 23.41 | CAD 23.47 | CAD 23.33 | 486.40K |
| 2026-07-07 | CAD 23.52 | +0.64% | CAD 23.32 | CAD 23.52 | CAD 23.32 | 445.60K |
| 2026-07-06 | CAD 23.37 | -0.04% | CAD 23.36 | CAD 23.41 | CAD 23.21 | 431.70K |
| 2026-07-03 | CAD 23.38 | +0.43% | CAD 23.40 | CAD 23.44 | CAD 23.32 | 207.30K |
| 2026-07-02 | CAD 23.28 | +0.61% | CAD 23.13 | CAD 23.32 | CAD 23.06 | 663.10K |
| 2026-06-30 | CAD 23.14 | -0.04% | CAD 23.10 | CAD 23.28 | CAD 23.02 | 709.50K |
| 2026-06-29 | CAD 23.15 | -0.30% | CAD 23.18 | CAD 23.21 | CAD 23.03 | 505.70K |
| 2026-06-26 | CAD 23.22 | +0.52% | CAD 23.12 | CAD 23.25 | CAD 23.10 | 461.10K |
| 2026-06-25 | CAD 23.10 | +0.92% | CAD 22.88 | CAD 23.10 | CAD 22.85 | 499.30K |
| 2026-06-24 | CAD 22.89 | +0.35% | CAD 22.90 | CAD 22.93 | CAD 22.75 | 959.30K |
| 2026-06-23 | CAD 22.81 | -0.09% | CAD 22.88 | CAD 22.98 | CAD 22.77 | 525.10K |
| 2026-06-22 | CAD 22.83 | -1.76% | CAD 23.03 | CAD 23.10 | CAD 22.82 | 703.20K |
| 2026-06-19 | CAD 23.24 | +1.57% | CAD 22.77 | CAD 23.25 | CAD 22.77 | 3.00M |
| 2026-06-18 | CAD 22.88 | +0.09% | CAD 22.76 | CAD 22.99 | CAD 22.76 | 1.13M |
| 2026-06-17 | CAD 22.86 | -0.91% | CAD 23.04 | CAD 23.09 | CAD 22.86 | 992.70K |
| 2026-06-16 | CAD 23.07 | -0.17% | CAD 23.16 | CAD 23.29 | CAD 23.05 | 705.70K |
| 2026-06-15 | CAD 23.11 | -1.37% | CAD 23.32 | CAD 23.49 | CAD 23.05 | 788.90K |
| 2026-06-12 | CAD 23.43 | +0.21% | CAD 23.35 | CAD 23.43 | CAD 23.29 | 882.30K |
| 2026-06-11 | CAD 23.38 | +0.47% | CAD 23.27 | CAD 23.44 | CAD 23.15 | 860.70K |
| 2026-06-10 | CAD 23.27 | -0.39% | CAD 23.38 | CAD 23.49 | CAD 23.21 | 480.20K |
| 2026-06-09 | CAD 23.36 | +0.56% | CAD 23.23 | CAD 23.42 | CAD 23.22 | 1.75M |
| 2026-06-08 | CAD 23.23 | -0.17% | CAD 23.20 | CAD 23.38 | CAD 23.16 | 1.57M |
| 2026-06-05 | CAD 23.27 | +1.17% | CAD 22.90 | CAD 23.33 | CAD 22.90 | 3.28M |
| 2026-06-04 | CAD 23.00 | -0.43% | CAD 23.11 | CAD 23.14 | CAD 22.89 | 1.52M |
| 2026-06-03 | CAD 23.10 | -0.52% | CAD 23.34 | CAD 23.34 | CAD 23.03 | 679.30K |
| 2026-06-02 | CAD 23.22 | -0.30% | CAD 23.25 | CAD 23.47 | CAD 23.10 | 2.19M |
| 2026-06-01 | CAD 23.29 | -0.89% | CAD 23.27 | CAD 23.47 | CAD 23.14 | 1.64M |
| 2026-05-29 | CAD 23.50 | -0.25% | CAD 23.58 | CAD 23.65 | CAD 23.41 | 2.32M |
| 2026-05-28 | CAD 23.56 | 0.00% | CAD 23.58 | CAD 23.63 | CAD 23.52 | 443.20K |
| 2026-05-27 | CAD 23.56 | +0.13% | CAD 23.51 | CAD 23.64 | CAD 23.49 | 582.10K |
| 2026-05-26 | CAD 23.53 | -0.17% | CAD 23.50 | CAD 23.55 | CAD 23.41 | 877.20K |