Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 5.98
-0.01 (-0.17%)
At close: Mar 20, 2026
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.00 | 6.02 | 5.98 | 5.98 | 5.98 | -0.17% | 6,504 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.96 | 5.99 | 5.99 | 0.17% | 19,253 |
| Mar 18, 2026 | 6.01 | 6.03 | 5.96 | 5.98 | 5.98 | - | 21,625 |
| Mar 17, 2026 | 5.99 | 6.07 | 5.98 | 5.98 | 5.98 | -0.66% | 21,900 |
| Mar 16, 2026 | 5.93 | 6.10 | 5.93 | 6.02 | 6.02 | 2.03% | 25,287 |
| Mar 13, 2026 | 6.00 | 6.05 | 5.89 | 5.90 | 5.90 | -1.17% | 39,329 |
| Mar 12, 2026 | 6.02 | 6.02 | 5.96 | 5.97 | 5.97 | -0.50% | 18,769 |
| Mar 11, 2026 | 6.07 | 6.09 | 5.98 | 6.00 | 6.00 | -1.15% | 17,770 |
| Mar 10, 2026 | 6.10 | 6.10 | 6.04 | 6.07 | 6.07 | 0.17% | 15,949 |
| Mar 9, 2026 | 6.02 | 6.07 | 5.94 | 6.06 | 6.06 | 0.33% | 41,844 |
| Mar 6, 2026 | 6.09 | 6.10 | 6.02 | 6.04 | 6.04 | -0.98% | 29,698 |
| Mar 5, 2026 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | - | 18,036 |
| Mar 4, 2026 | 6.10 | 6.13 | 6.05 | 6.10 | 6.10 | 0.08% | 22,221 |
| Mar 3, 2026 | 6.13 | 6.13 | 6.05 | 6.10 | 6.10 | -0.41% | 23,258 |
| Mar 2, 2026 | 6.13 | 6.13 | 6.09 | 6.12 | 6.12 | -0.16% | 9,801 |
| 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 |