First Capital Real Estate Investment Trust FCR.UN
TSX · Kanada · Finans
CAD 22,84+0,08 (+%0,35)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |