Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.13
+0.04 (0.71%)
At close: Feb 27, 2026
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.13 | 6.13 | 6.05 | 6.13 | 6.13 | - | 15,118 |
| Feb 26, 2026 | 6.16 | 6.16 | 6.12 | 6.13 | 6.09 | - | 16,268 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.12 | 6.13 | 6.09 | -0.16% | 10,585 |
| Feb 24, 2026 | 6.17 | 6.17 | 6.10 | 6.14 | 6.10 | -0.49% | 15,087 |
| Feb 23, 2026 | 6.15 | 6.17 | 6.09 | 6.17 | 6.13 | 0.33% | 21,585 |
| Feb 20, 2026 | 6.12 | 6.16 | 6.12 | 6.15 | 6.11 | 0.49% | 23,982 |
| Feb 19, 2026 | 6.12 | 6.15 | 6.10 | 6.12 | 6.08 | -0.16% | 13,178 |
| Feb 18, 2026 | 6.12 | 6.13 | 6.05 | 6.13 | 6.09 | 0.33% | 27,231 |
| Feb 17, 2026 | 6.09 | 6.11 | 6.05 | 6.11 | 6.07 | - | 5,409 |
| Feb 13, 2026 | 6.04 | 6.12 | 6.04 | 6.11 | 6.07 | 0.66% | 32,484 |
| Feb 12, 2026 | 6.11 | 6.11 | 6.05 | 6.07 | 6.03 | -0.16% | 10,928 |
| Feb 11, 2026 | 6.06 | 6.09 | 6.01 | 6.08 | 6.04 | 0.33% | 20,221 |
| Feb 10, 2026 | 6.03 | 6.08 | 6.02 | 6.06 | 6.02 | 0.41% | 10,447 |
| Feb 9, 2026 | 6.05 | 6.09 | 6.01 | 6.04 | 5.99 | -0.25% | 25,795 |
| Feb 6, 2026 | 6.07 | 6.10 | 6.05 | 6.05 | 6.01 | -0.17% | 19,105 |
| Feb 5, 2026 | 6.12 | 6.15 | 6.04 | 6.06 | 6.02 | -0.98% | 40,273 |
| Feb 4, 2026 | 6.16 | 6.16 | 6.10 | 6.12 | 6.08 | - | 15,529 |
| Feb 3, 2026 | 6.19 | 6.19 | 6.10 | 6.12 | 6.08 | 0.66% | 5,468 |
| Feb 2, 2026 | 6.11 | 6.12 | 6.04 | 6.08 | 6.04 | -0.33% | 20,326 |
| Jan 30, 2026 | 6.13 | 6.14 | 6.07 | 6.10 | 6.06 | -0.49% | 33,092 |
| Jan 29, 2026 | 6.15 | 6.17 | 6.12 | 6.13 | 6.04 | -0.49% | 14,094 |
| Jan 28, 2026 | 6.17 | 6.17 | 6.15 | 6.16 | 6.07 | 0.33% | 12,985 |
| Jan 27, 2026 | 6.13 | 6.17 | 6.11 | 6.14 | 6.05 | 0.82% | 43,918 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.76 | 6.09 | 6.00 | -1.46% | 137,746 |
| Jan 23, 2026 | 6.12 | 6.21 | 6.12 | 6.18 | 6.09 | 0.98% | 9,552 |
| Jan 22, 2026 | 6.14 | 6.19 | 6.10 | 6.12 | 6.03 | -0.16% | 14,594 |
| Jan 21, 2026 | 6.12 | 6.20 | 6.12 | 6.13 | 6.04 | -0.16% | 15,375 |
| Jan 20, 2026 | 6.11 | 6.29 | 6.11 | 6.14 | 6.05 | -0.32% | 21,261 |
| Jan 19, 2026 | 6.10 | 6.16 | 6.05 | 6.16 | 6.07 | 1.48% | 28,206 |
| Jan 16, 2026 | 6.07 | 6.18 | 6.07 | 6.07 | 5.98 | -0.16% | 24,474 |
| Jan 15, 2026 | 6.10 | 6.18 | 6.08 | 6.08 | 5.99 | -0.65% | 50,430 |
| Jan 14, 2026 | 6.19 | 6.19 | 6.10 | 6.12 | 6.03 | 0.49% | 14,630 |
| Jan 13, 2026 | 6.26 | 6.26 | 6.08 | 6.09 | 6.00 | 0.33% | 27,379 |
| Jan 12, 2026 | 6.13 | 6.18 | 6.06 | 6.07 | 5.98 | 0.17% | 17,218 |
| Jan 9, 2026 | 6.10 | 6.25 | 6.05 | 6.06 | 5.97 | -1.62% | 14,034 |
| Jan 8, 2026 | 6.15 | 6.20 | 6.12 | 6.16 | 6.07 | 1.15% | 24,836 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.00 | -0.16% | 19,181 |
| Jan 6, 2026 | 6.10 | 6.14 | 6.07 | 6.10 | 6.01 | - | 36,992 |
| Jan 5, 2026 | 6.17 | 6.17 | 6.06 | 6.10 | 6.01 | -0.49% | 33,559 |
| Jan 2, 2026 | 6.10 | 6.16 | 6.08 | 6.13 | 6.04 | 0.99% | 32,679 |
| Dec 31, 2025 | 6.05 | 6.10 | 6.04 | 6.07 | 5.98 | -0.49% | 41,834 |
| Dec 30, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | 5.97 | 0.99% | 28,570 |
| Dec 29, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 5.91 | 0.67% | 14,678 |
| Dec 24, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 5.87 | -0.17% | 10,778 |
| Dec 23, 2025 | 5.99 | 6.02 | 5.94 | 6.01 | 5.88 | 1.18% | 20,032 |
| Dec 22, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | 5.81 | -1.00% | 24,181 |
| Dec 19, 2025 | 5.99 | 6.00 | 5.95 | 6.00 | 5.87 | 0.17% | 7,180 |
| Dec 18, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.86 | 0.34% | 5,241 |
| Dec 17, 2025 | 6.04 | 6.05 | 5.95 | 5.97 | 5.84 | -1.00% | 31,079 |
| Dec 16, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 5.90 | - | 10,322 |