Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.03
0.00 (0.00%)
Jul 18, 2025, 3:39 PM EDT
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | - | 739 |
| Jul 17, 2025 | 6.09 | 6.10 | 6.02 | 6.03 | 6.03 | -0.82% | 43,100 |
| Jul 16, 2025 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 0.50% | 10,800 |
| Jul 15, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | 0.17% | 11,026 |
| Jul 14, 2025 | 6.03 | 6.04 | 5.98 | 6.04 | 6.04 | 1.00% | 12,500 |
| Jul 11, 2025 | 6.01 | 6.03 | 5.98 | 5.98 | 5.98 | -0.33% | 11,045 |
| Jul 10, 2025 | 6.04 | 6.05 | 5.99 | 6.00 | 6.00 | -0.33% | 15,300 |
| Jul 9, 2025 | 5.98 | 6.03 | 5.98 | 6.02 | 6.02 | 0.50% | 8,249 |
| Jul 8, 2025 | 5.99 | 6.06 | 5.96 | 5.99 | 5.99 | -0.17% | 44,539 |
| Jul 7, 2025 | 6.00 | 6.03 | 6.00 | 6.00 | 6.00 | -0.50% | 12,702 |
| Jul 4, 2025 | 5.94 | 6.03 | 5.94 | 6.03 | 6.03 | 0.50% | 31,300 |
| Jul 3, 2025 | 6.01 | 6.02 | 5.95 | 6.00 | 6.00 | - | 18,000 |
| Jul 2, 2025 | 5.88 | 6.02 | 5.88 | 6.00 | 6.00 | 0.67% | 17,900 |
| Jun 30, 2025 | 5.97 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 29,545 |
| Jun 27, 2025 | 5.99 | 6.00 | 5.95 | 5.97 | 5.93 | -0.33% | 15,802 |
| Jun 26, 2025 | 5.92 | 5.99 | 5.92 | 5.99 | 5.95 | 0.67% | 17,929 |
| Jun 25, 2025 | 5.86 | 5.97 | 5.86 | 5.95 | 5.91 | -0.67% | 26,104 |
| Jun 24, 2025 | 5.98 | 6.00 | 5.97 | 5.99 | 5.95 | 0.50% | 24,400 |
| Jun 23, 2025 | 5.97 | 5.98 | 5.85 | 5.96 | 5.92 | 0.85% | 34,300 |
| Jun 20, 2025 | 5.97 | 5.99 | 5.91 | 5.91 | 5.87 | -1.83% | 58,400 |
| Jun 19, 2025 | 6.01 | 6.03 | 6.00 | 6.02 | 5.98 | - | 60,700 |
| Jun 18, 2025 | 6.01 | 6.04 | 6.00 | 6.02 | 5.98 | 0.50% | 13,800 |
| Jun 17, 2025 | 6.03 | 6.05 | 5.97 | 5.99 | 5.95 | -0.33% | 13,100 |
| Jun 16, 2025 | 6.03 | 6.03 | 6.00 | 6.01 | 5.97 | 0.17% | 3,200 |
| Jun 13, 2025 | 6.05 | 6.05 | 5.99 | 6.00 | 5.96 | - | 14,600 |
| Jun 12, 2025 | 6.02 | 6.02 | 5.99 | 6.00 | 5.96 | 0.84% | 3,805 |
| Jun 11, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.91 | -1.16% | 11,633 |
| Jun 10, 2025 | 6.01 | 6.04 | 5.97 | 6.02 | 5.98 | 0.50% | 8,500 |
| Jun 9, 2025 | 5.95 | 6.00 | 5.92 | 5.99 | 5.95 | 0.50% | 17,500 |
| Jun 6, 2025 | 6.04 | 6.04 | 5.92 | 5.96 | 5.92 | -0.67% | 29,800 |
| Jun 5, 2025 | 6.08 | 6.08 | 5.99 | 6.00 | 5.96 | -0.66% | 4,600 |
| Jun 4, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.00 | -0.33% | 6,800 |
| Jun 3, 2025 | 6.08 | 6.08 | 6.00 | 6.06 | 6.02 | -0.33% | 18,206 |
| Jun 2, 2025 | 6.11 | 6.11 | 5.60 | 6.08 | 6.04 | -0.33% | 78,120 |
| May 30, 2025 | 6.08 | 6.11 | 6.06 | 6.10 | 6.10 | - | 11,321 |
| May 29, 2025 | 6.04 | 6.14 | 6.04 | 6.10 | 6.06 | 1.16% | 11,100 |
| May 28, 2025 | 6.12 | 6.19 | 6.03 | 6.03 | 5.99 | -1.47% | 38,300 |
| May 27, 2025 | 6.03 | 6.13 | 5.99 | 6.12 | 6.08 | 1.32% | 17,400 |
| May 26, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 6.00 | 0.67% | 3,122 |
| May 23, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.96 | -0.33% | 12,244 |
| May 22, 2025 | 6.05 | 6.05 | 5.98 | 6.02 | 5.98 | -0.33% | 7,100 |
| May 21, 2025 | 6.13 | 6.13 | 6.04 | 6.04 | 6.00 | -1.63% | 5,200 |
| May 20, 2025 | 6.03 | 6.14 | 6.01 | 6.14 | 6.10 | 1.82% | 19,943 |
| May 16, 2025 | 6.02 | 6.05 | 5.98 | 6.03 | 5.99 | 0.67% | 10,124 |
| May 15, 2025 | 5.98 | 6.05 | 5.98 | 5.99 | 5.95 | - | 8,000 |
| May 14, 2025 | 6.05 | 6.09 | 5.98 | 5.99 | 5.95 | -0.50% | 49,200 |
| May 13, 2025 | 6.05 | 6.05 | 5.96 | 6.02 | 5.98 | 0.17% | 26,915 |
| May 12, 2025 | 6.10 | 6.10 | 5.92 | 6.01 | 5.97 | -0.33% | 35,400 |
| May 9, 2025 | 6.00 | 6.05 | 6.00 | 6.03 | 5.99 | 0.50% | 10,715 |
| May 8, 2025 | 5.93 | 6.02 | 5.93 | 6.00 | 5.96 | 0.33% | 22,200 |