Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.12
-0.01 (-0.16%)
At close: Jan 22, 2026
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.14 | 6.19 | 6.10 | 6.12 | 6.12 | -0.16% | 14,594 |
| Jan 21, 2026 | 6.12 | 6.20 | 6.12 | 6.13 | 6.13 | -0.16% | 15,375 |
| Jan 20, 2026 | 6.11 | 6.29 | 6.11 | 6.14 | 6.14 | -0.32% | 21,261 |
| Jan 19, 2026 | 6.10 | 6.16 | 6.05 | 6.16 | 6.16 | 1.48% | 28,206 |
| Jan 16, 2026 | 6.07 | 6.18 | 6.07 | 6.07 | 6.07 | -0.16% | 24,474 |
| Jan 15, 2026 | 6.10 | 6.18 | 6.08 | 6.08 | 6.08 | -0.65% | 50,430 |
| Jan 14, 2026 | 6.19 | 6.19 | 6.10 | 6.12 | 6.12 | 0.49% | 14,630 |
| Jan 13, 2026 | 6.26 | 6.26 | 6.08 | 6.09 | 6.09 | 0.33% | 27,379 |
| Jan 12, 2026 | 6.13 | 6.18 | 6.06 | 6.07 | 6.07 | 0.17% | 17,218 |
| Jan 9, 2026 | 6.10 | 6.25 | 6.05 | 6.06 | 6.06 | -1.62% | 14,034 |
| Jan 8, 2026 | 6.15 | 6.20 | 6.12 | 6.16 | 6.16 | 1.15% | 24,836 |
| Jan 7, 2026 | 6.15 | 6.15 | 6.09 | 6.09 | 6.09 | -0.16% | 19,181 |
| Jan 6, 2026 | 6.10 | 6.14 | 6.07 | 6.10 | 6.10 | - | 36,992 |
| Jan 5, 2026 | 6.17 | 6.17 | 6.06 | 6.10 | 6.10 | -0.49% | 33,559 |
| Jan 2, 2026 | 6.10 | 6.16 | 6.08 | 6.13 | 6.13 | 0.99% | 32,679 |
| Dec 31, 2025 | 6.05 | 6.10 | 6.04 | 6.07 | 6.07 | -0.49% | 41,834 |
| Dec 30, 2025 | 6.04 | 6.10 | 6.02 | 6.10 | 6.06 | 0.99% | 28,570 |
| Dec 29, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.00 | 0.67% | 14,678 |
| Dec 24, 2025 | 6.03 | 6.03 | 6.00 | 6.00 | 5.96 | -0.17% | 10,778 |
| Dec 23, 2025 | 5.99 | 6.02 | 5.94 | 6.01 | 5.97 | 1.18% | 20,032 |
| Dec 22, 2025 | 5.98 | 6.00 | 5.94 | 5.94 | 5.90 | -1.00% | 24,181 |
| Dec 19, 2025 | 5.99 | 6.00 | 5.95 | 6.00 | 5.96 | 0.17% | 7,180 |
| Dec 18, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.95 | 0.34% | 5,241 |
| Dec 17, 2025 | 6.04 | 6.05 | 5.95 | 5.97 | 5.93 | -1.00% | 31,079 |
| Dec 16, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 5.99 | - | 10,322 |
| Dec 15, 2025 | 5.96 | 6.03 | 5.96 | 6.03 | 5.99 | 0.67% | 14,912 |
| Dec 12, 2025 | 6.01 | 6.01 | 5.98 | 5.99 | 5.95 | 0.17% | 5,453 |
| Dec 11, 2025 | 5.97 | 6.01 | 5.95 | 5.98 | 5.94 | 0.17% | 23,852 |
| Dec 10, 2025 | 5.99 | 5.99 | 5.95 | 5.97 | 5.93 | 0.17% | 5,047 |
| Dec 9, 2025 | 5.97 | 5.98 | 5.94 | 5.96 | 5.92 | -0.17% | 8,465 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.93 | 0.17% | 7,968 |
| Dec 5, 2025 | 6.01 | 6.01 | 5.96 | 5.96 | 5.92 | 0.68% | 15,056 |
| Dec 4, 2025 | 6.00 | 6.02 | 5.92 | 5.92 | 5.88 | -1.33% | 38,968 |
| Dec 3, 2025 | 5.90 | 6.02 | 5.90 | 6.00 | 5.96 | 1.01% | 66,145 |
| Dec 2, 2025 | 5.85 | 5.94 | 5.85 | 5.94 | 5.90 | 1.54% | 37,972 |
| Dec 1, 2025 | 5.97 | 5.98 | 5.74 | 5.85 | 5.81 | -2.17% | 114,867 |
| Nov 28, 2025 | 6.03 | 6.03 | 5.96 | 5.98 | 5.94 | -0.66% | 32,762 |
| Nov 27, 2025 | 6.00 | 6.05 | 6.00 | 6.02 | 5.93 | 0.17% | 18,587 |
| Nov 26, 2025 | 6.05 | 6.05 | 6.01 | 6.01 | 5.92 | -0.33% | 16,288 |
| Nov 25, 2025 | 5.98 | 6.03 | 5.98 | 6.03 | 5.94 | 1.17% | 12,475 |
| Nov 24, 2025 | 5.96 | 6.04 | 5.96 | 5.96 | 5.88 | -0.33% | 25,743 |
| Nov 21, 2025 | 6.03 | 6.03 | 5.92 | 5.98 | 5.89 | -0.17% | 18,997 |
| Nov 20, 2025 | 6.03 | 6.03 | 5.99 | 5.99 | 5.90 | -0.50% | 11,817 |
| Nov 19, 2025 | 6.03 | 6.03 | 6.00 | 6.02 | 5.93 | 0.50% | 13,413 |
| Nov 18, 2025 | 6.01 | 6.04 | 5.97 | 5.99 | 5.90 | - | 52,471 |
| Nov 17, 2025 | 6.01 | 6.01 | 5.97 | 5.99 | 5.90 | - | 24,967 |
| Nov 14, 2025 | 6.01 | 6.01 | 5.96 | 5.99 | 5.90 | 0.50% | 33,560 |
| Nov 13, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.88 | - | 8,582 |
| Nov 12, 2025 | 5.95 | 6.00 | 5.92 | 5.96 | 5.88 | 0.42% | 42,336 |
| Nov 11, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.85 | 0.42% | 7,420 |