Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.43
-0.01 (-0.16%)
Apr 14, 2026, 3:59 PM EST
TSX:FCD.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.37 | 6.46 | 6.26 | 6.43 | 6.43 | -0.16% | 41,978 |
| Apr 13, 2026 | 6.38 | 6.45 | 6.37 | 6.44 | 6.44 | 1.90% | 4,108 |
| Apr 10, 2026 | 6.32 | 6.44 | 6.32 | 6.32 | 6.32 | 0.96% | 15,827 |
| Apr 9, 2026 | 6.39 | 6.40 | 6.24 | 6.26 | 6.26 | -2.19% | 33,176 |
| Apr 8, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 1.75% | 33,967 |
| Apr 7, 2026 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 2.11% | 66,920 |
| Apr 6, 2026 | 6.12 | 6.19 | 6.08 | 6.16 | 6.16 | 0.98% | 48,265 |
| Apr 2, 2026 | 6.11 | 6.12 | 6.08 | 6.10 | 6.10 | 0.33% | 10,931 |
| Apr 1, 2026 | 6.12 | 6.12 | 6.07 | 6.08 | 6.08 | -0.98% | 29,724 |
| Mar 31, 2026 | 6.13 | 6.15 | 6.03 | 6.14 | 6.14 | 1.32% | 24,465 |
| Mar 30, 2026 | 6.06 | 6.10 | 6.01 | 6.06 | 6.02 | -1.94% | 42,187 |
| Mar 27, 2026 | 6.18 | 6.18 | 6.10 | 6.18 | 6.14 | - | 24,400 |
| Mar 26, 2026 | 6.17 | 6.22 | 6.17 | 6.18 | 6.14 | 0.16% | 56,062 |
| Mar 25, 2026 | 6.17 | 6.17 | 6.15 | 6.17 | 6.13 | 0.57% | 16,174 |
| Mar 24, 2026 | 6.14 | 6.16 | 6.11 | 6.14 | 6.09 | 0.25% | 27,604 |
| Mar 23, 2026 | 6.04 | 6.17 | 6.00 | 6.12 | 6.08 | 2.34% | 81,712 |
| Mar 20, 2026 | 6.00 | 6.02 | 5.98 | 5.98 | 5.94 | -0.17% | 6,504 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.96 | 5.99 | 5.95 | 0.17% | 19,253 |
| Mar 18, 2026 | 6.01 | 6.03 | 5.96 | 5.98 | 5.94 | - | 21,625 |
| Mar 17, 2026 | 5.99 | 6.07 | 5.98 | 5.98 | 5.94 | -0.66% | 21,900 |
| Mar 16, 2026 | 5.93 | 6.10 | 5.93 | 6.02 | 5.98 | 2.03% | 25,287 |
| Mar 13, 2026 | 6.00 | 6.05 | 5.89 | 5.90 | 5.86 | -1.17% | 39,329 |
| Mar 12, 2026 | 6.02 | 6.02 | 5.96 | 5.97 | 5.93 | -0.50% | 18,769 |
| Mar 11, 2026 | 6.07 | 6.09 | 5.98 | 6.00 | 5.96 | -1.15% | 17,770 |
| Mar 10, 2026 | 6.10 | 6.10 | 6.04 | 6.07 | 6.03 | 0.17% | 15,949 |
| Mar 9, 2026 | 6.02 | 6.07 | 5.94 | 6.06 | 6.02 | 0.33% | 41,844 |
| Mar 6, 2026 | 6.09 | 6.10 | 6.02 | 6.04 | 6.00 | -0.98% | 29,698 |
| Mar 5, 2026 | 6.13 | 6.13 | 6.05 | 6.10 | 6.06 | - | 18,036 |
| Mar 4, 2026 | 6.10 | 6.13 | 6.05 | 6.10 | 6.06 | 0.08% | 22,221 |
| Mar 3, 2026 | 6.13 | 6.13 | 6.05 | 6.10 | 6.05 | -0.41% | 23,258 |
| Mar 2, 2026 | 6.13 | 6.13 | 6.09 | 6.12 | 6.08 | -0.16% | 9,801 |
| Feb 27, 2026 | 6.13 | 6.13 | 6.05 | 6.13 | 6.09 | - | 15,118 |
| Feb 26, 2026 | 6.16 | 6.16 | 6.12 | 6.13 | 6.04 | - | 16,268 |
| Feb 25, 2026 | 6.16 | 6.16 | 6.12 | 6.13 | 6.04 | -0.16% | 10,585 |
| Feb 24, 2026 | 6.17 | 6.17 | 6.10 | 6.14 | 6.05 | -0.49% | 15,087 |
| Feb 23, 2026 | 6.15 | 6.17 | 6.09 | 6.17 | 6.08 | 0.33% | 21,585 |
| Feb 20, 2026 | 6.12 | 6.16 | 6.12 | 6.15 | 6.06 | 0.49% | 23,982 |
| Feb 19, 2026 | 6.12 | 6.15 | 6.10 | 6.12 | 6.03 | -0.16% | 13,178 |
| Feb 18, 2026 | 6.12 | 6.13 | 6.05 | 6.13 | 6.04 | 0.33% | 27,231 |
| Feb 17, 2026 | 6.09 | 6.11 | 6.05 | 6.11 | 6.02 | - | 5,409 |
| Feb 13, 2026 | 6.04 | 6.12 | 6.04 | 6.11 | 6.02 | 0.66% | 32,484 |
| Feb 12, 2026 | 6.11 | 6.11 | 6.05 | 6.07 | 5.98 | -0.16% | 10,928 |
| Feb 11, 2026 | 6.06 | 6.09 | 6.01 | 6.08 | 5.99 | 0.33% | 20,221 |
| Feb 10, 2026 | 6.03 | 6.08 | 6.02 | 6.06 | 5.97 | 0.41% | 10,447 |
| Feb 9, 2026 | 6.05 | 6.09 | 6.01 | 6.04 | 5.95 | -0.25% | 25,795 |
| Feb 6, 2026 | 6.07 | 6.10 | 6.05 | 6.05 | 5.96 | -0.17% | 19,105 |
| Feb 5, 2026 | 6.12 | 6.15 | 6.04 | 6.06 | 5.97 | -0.98% | 40,273 |
| Feb 4, 2026 | 6.16 | 6.16 | 6.10 | 6.12 | 6.03 | - | 15,529 |
| Feb 3, 2026 | 6.19 | 6.19 | 6.10 | 6.12 | 6.03 | 0.66% | 5,468 |
| Feb 2, 2026 | 6.11 | 6.12 | 6.04 | 6.08 | 5.99 | -0.33% | 20,326 |