Firm Capital Property Trust (TSX:FCD.UN)
Canada
· Delayed Price · Currency is CAD 5.99
-0.15 (-2.44%)
Apr 28, 2025, 3:59 PM EDT
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.16 | 6.16 | 5.97 | 5.98 | 5.98 | -2.61% | 29,674 |
| Apr 25, 2025 | 6.13 | 6.18 | 6.09 | 6.14 | 6.14 | 0.49% | 9,100 |
| Apr 24, 2025 | 6.13 | 6.14 | 6.08 | 6.11 | 6.11 | 0.99% | 14,000 |
| Apr 23, 2025 | 5.99 | 6.05 | 5.97 | 6.05 | 6.05 | 1.51% | 8,900 |
| Apr 22, 2025 | 5.97 | 6.00 | 5.90 | 5.96 | 5.96 | 0.51% | 22,300 |
| Apr 21, 2025 | 6.09 | 6.09 | 5.92 | 5.93 | 5.93 | -1.82% | 10,100 |
| Apr 17, 2025 | 6.01 | 6.07 | 5.98 | 6.04 | 6.04 | 1.00% | 27,500 |
| Apr 16, 2025 | 5.92 | 6.03 | 5.90 | 5.98 | 5.98 | 1.87% | 81,200 |
| Apr 15, 2025 | 5.71 | 5.87 | 5.71 | 5.87 | 5.87 | 1.91% | 27,100 |
| Apr 14, 2025 | 5.72 | 5.76 | 5.70 | 5.76 | 5.76 | 1.41% | 13,100 |
| Apr 11, 2025 | 5.73 | 5.73 | 5.67 | 5.68 | 5.68 | 0.53% | 4,319 |
| Apr 10, 2025 | 5.79 | 5.79 | 5.64 | 5.65 | 5.65 | -1.40% | 29,500 |
| Apr 9, 2025 | 5.62 | 5.74 | 5.62 | 5.73 | 5.73 | 1.60% | 26,500 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.63 | 5.64 | 5.64 | -0.35% | 19,246 |
| Apr 7, 2025 | 5.57 | 5.72 | 5.45 | 5.66 | 5.66 | 0.89% | 77,246 |
| Apr 4, 2025 | 5.67 | 5.68 | 5.52 | 5.61 | 5.61 | -1.41% | 56,204 |
| Apr 3, 2025 | 5.74 | 5.80 | 5.68 | 5.69 | 5.69 | -2.23% | 17,317 |
| Apr 2, 2025 | 5.74 | 5.83 | 5.71 | 5.82 | 5.82 | 1.22% | 10,700 |
| Apr 1, 2025 | 5.68 | 5.75 | 5.67 | 5.75 | 5.75 | 0.70% | 3,800 |
| Mar 31, 2025 | 5.70 | 5.71 | 5.65 | 5.71 | 5.71 | -0.70% | 9,332 |
| Mar 28, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.70 | -0.17% | 18,000 |
| Mar 27, 2025 | 5.77 | 5.80 | 5.75 | 5.76 | 5.72 | - | 15,700 |
| Mar 26, 2025 | 5.71 | 5.78 | 5.68 | 5.76 | 5.72 | 0.88% | 18,803 |
| Mar 25, 2025 | 5.76 | 5.83 | 5.68 | 5.71 | 5.67 | 0.18% | 12,300 |
| Mar 24, 2025 | 5.79 | 5.84 | 5.65 | 5.70 | 5.66 | - | 11,608 |
| Mar 21, 2025 | 5.70 | 5.72 | 5.64 | 5.70 | 5.66 | -0.35% | 23,100 |
| Mar 20, 2025 | 5.80 | 5.84 | 5.72 | 5.72 | 5.68 | -2.05% | 19,341 |
| Mar 19, 2025 | 5.93 | 5.93 | 5.80 | 5.84 | 5.80 | -1.52% | 42,900 |
| Mar 18, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.89 | -0.84% | 26,600 |
| Mar 17, 2025 | 5.95 | 5.98 | 5.92 | 5.98 | 5.93 | 0.50% | 17,146 |
| Mar 14, 2025 | 5.94 | 5.95 | 5.90 | 5.95 | 5.91 | 0.34% | 8,319 |
| Mar 13, 2025 | 5.88 | 5.95 | 5.88 | 5.93 | 5.89 | 2.24% | 7,500 |
| Mar 12, 2025 | 5.79 | 5.95 | 5.70 | 5.80 | 5.76 | -1.36% | 16,300 |
| Mar 11, 2025 | 5.76 | 5.88 | 5.64 | 5.88 | 5.84 | 1.91% | 36,400 |
| Mar 10, 2025 | 6.03 | 6.03 | 5.77 | 5.77 | 5.73 | -4.79% | 71,100 |
| Mar 7, 2025 | 6.14 | 6.14 | 6.01 | 6.06 | 6.01 | -0.98% | 17,503 |
| Mar 6, 2025 | 6.02 | 6.12 | 6.02 | 6.12 | 6.07 | 0.99% | 7,521 |
| Mar 5, 2025 | 5.99 | 6.07 | 5.95 | 6.06 | 6.01 | 1.68% | 5,627 |
| Mar 4, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.92 | -1.32% | 32,100 |
| Mar 3, 2025 | 6.12 | 6.12 | 5.99 | 6.04 | 5.99 | -0.17% | 30,100 |
| Feb 28, 2025 | 6.14 | 6.19 | 6.02 | 6.05 | 6.00 | -2.42% | 18,300 |
| Feb 27, 2025 | 6.17 | 6.22 | 6.10 | 6.20 | 6.11 | -0.64% | 10,300 |
| Feb 26, 2025 | 6.15 | 6.24 | 6.15 | 6.24 | 6.15 | 0.97% | 13,542 |
| Feb 25, 2025 | 6.02 | 6.18 | 6.01 | 6.18 | 6.09 | 2.66% | 29,513 |
| Feb 24, 2025 | 6.23 | 6.23 | 6.01 | 6.02 | 5.93 | -3.37% | 63,516 |
| Feb 21, 2025 | 6.21 | 6.25 | 6.19 | 6.23 | 6.14 | 0.65% | 55,700 |
| Feb 20, 2025 | 6.17 | 6.20 | 6.16 | 6.19 | 6.10 | 0.65% | 34,336 |
| Feb 19, 2025 | 6.12 | 6.17 | 6.10 | 6.15 | 6.06 | 0.82% | 40,400 |
| Feb 18, 2025 | 6.06 | 6.11 | 6.03 | 6.10 | 6.01 | 1.16% | 24,736 |
| Feb 14, 2025 | 6.09 | 6.14 | 6.01 | 6.03 | 5.94 | -0.82% | 78,634 |