Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 7.10
+0.03 (0.42%)
Aug 25, 2026, 1:04 PM EST
TSX:FCD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.10 | 0.42% | 1,605 |
| Aug 24, 2026 | 7.05 | 7.10 | 7.04 | 7.07 | 7.07 | -0.28% | 9,676 |
| Aug 21, 2026 | 7.14 | 7.14 | 7.04 | 7.09 | 7.09 | 0.14% | 22,742 |
| Aug 20, 2026 | 7.21 | 7.21 | 7.05 | 7.08 | 7.08 | -0.70% | 18,303 |
| Aug 19, 2026 | 7.17 | 7.17 | 7.12 | 7.13 | 7.13 | - | 10,915 |
| Aug 18, 2026 | 7.13 | 7.18 | 7.06 | 7.13 | 7.13 | 0.28% | 19,580 |
| Aug 17, 2026 | 7.98 | 7.98 | 7.10 | 7.11 | 7.11 | - | 11,657 |
| Aug 14, 2026 | 7.06 | 7.29 | 7.06 | 7.11 | 7.11 | 0.99% | 26,345 |
| Aug 13, 2026 | 7.04 | 7.05 | 7.04 | 7.04 | 7.04 | 0.14% | 2,186 |
| Aug 12, 2026 | 7.02 | 7.05 | 7.02 | 7.03 | 7.03 | -0.28% | 12,041 |
| Aug 11, 2026 | 7.06 | 7.06 | 7.03 | 7.05 | 7.05 | - | 4,907 |
| Aug 10, 2026 | 7.02 | 7.09 | 7.01 | 7.05 | 7.05 | -0.28% | 15,288 |
| Aug 7, 2026 | 7.03 | 7.07 | 7.01 | 7.07 | 7.07 | 0.86% | 5,850 |
| Aug 6, 2026 | 6.98 | 7.05 | 6.98 | 7.01 | 7.01 | 0.72% | 2,245 |
| Aug 5, 2026 | 7.00 | 7.02 | 6.94 | 6.96 | 6.96 | -1.00% | 16,146 |
| Aug 4, 2026 | 7.05 | 7.08 | 7.00 | 7.03 | 7.03 | -0.14% | 9,803 |
| Jul 31, 2026 | 7.03 | 7.05 | 6.96 | 7.04 | 7.04 | 0.62% | 13,979 |
| Jul 30, 2026 | 7.00 | 7.05 | 6.96 | 7.04 | 7.00 | -0.14% | 6,554 |
| Jul 29, 2026 | 7.03 | 7.05 | 7.00 | 7.05 | 7.01 | 0.43% | 21,191 |
| Jul 28, 2026 | 6.91 | 7.02 | 6.91 | 7.02 | 6.98 | 1.45% | 15,897 |
| Jul 27, 2026 | 6.98 | 7.05 | 6.88 | 6.92 | 6.88 | -0.86% | 30,665 |
| Jul 24, 2026 | 6.90 | 6.98 | 6.85 | 6.98 | 6.94 | 1.16% | 12,387 |
| Jul 23, 2026 | 7.04 | 7.04 | 6.86 | 6.90 | 6.86 | -1.99% | 28,522 |
| Jul 22, 2026 | 7.01 | 7.04 | 7.01 | 7.04 | 7.00 | 0.43% | 11,431 |
| Jul 21, 2026 | 6.91 | 7.02 | 6.90 | 7.01 | 6.97 | -0.14% | 4,008 |
| Jul 20, 2026 | 6.98 | 7.02 | 6.92 | 7.02 | 6.98 | 1.15% | 17,703 |
| Jul 17, 2026 | 6.89 | 7.02 | 6.89 | 6.94 | 6.90 | -0.57% | 20,112 |
| Jul 16, 2026 | 7.05 | 7.05 | 6.97 | 6.98 | 6.94 | 0.43% | 7,255 |
| Jul 15, 2026 | 7.00 | 7.04 | 6.92 | 6.95 | 6.91 | -0.43% | 14,968 |
| Jul 14, 2026 | 6.99 | 6.99 | 6.91 | 6.98 | 6.94 | 0.72% | 10,587 |
| Jul 13, 2026 | 7.03 | 7.04 | 6.86 | 6.93 | 6.89 | -1.00% | 17,228 |
| Jul 10, 2026 | 6.99 | 7.04 | 6.96 | 7.00 | 6.96 | 0.14% | 15,559 |
| Jul 9, 2026 | 7.01 | 7.01 | 6.94 | 6.99 | 6.95 | 0.14% | 6,223 |
| Jul 8, 2026 | 7.02 | 7.04 | 6.90 | 6.98 | 6.94 | 0.43% | 18,207 |
| Jul 7, 2026 | 7.00 | 7.04 | 6.88 | 6.95 | 6.91 | 0.43% | 18,037 |
| Jul 6, 2026 | 6.92 | 6.99 | 6.88 | 6.92 | 6.88 | -0.86% | 8,728 |
| Jul 3, 2026 | 6.91 | 7.00 | 6.91 | 6.98 | 6.94 | 0.58% | 19,369 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.89 | 6.94 | 6.90 | -0.72% | 10,465 |
| Jun 30, 2026 | 6.90 | 7.00 | 6.90 | 6.99 | 6.95 | 0.62% | 11,809 |
| Jun 29, 2026 | 6.94 | 7.00 | 6.92 | 6.99 | 6.90 | -0.29% | 15,023 |
| Jun 26, 2026 | 6.81 | 7.04 | 6.81 | 7.01 | 6.92 | 0.29% | 25,739 |
| Jun 25, 2026 | 6.99 | 6.99 | 6.88 | 6.99 | 6.90 | 1.45% | 20,856 |
| Jun 24, 2026 | 6.91 | 6.99 | 6.84 | 6.89 | 6.81 | -0.29% | 15,035 |
| Jun 23, 2026 | 6.96 | 7.09 | 6.82 | 6.91 | 6.82 | -0.72% | 19,681 |
| Jun 22, 2026 | 6.90 | 6.98 | 6.87 | 6.96 | 6.87 | 1.61% | 34,609 |
| Jun 19, 2026 | 6.89 | 6.94 | 6.80 | 6.85 | 6.77 | 0.15% | 18,753 |
| Jun 18, 2026 | 6.80 | 6.90 | 6.80 | 6.84 | 6.76 | 0.59% | 4,083 |
| Jun 17, 2026 | 6.89 | 6.93 | 6.80 | 6.80 | 6.72 | -1.31% | 6,048 |
| Jun 16, 2026 | 6.83 | 6.95 | 6.83 | 6.89 | 6.81 | 0.15% | 18,137 |
| Jun 15, 2026 | 6.90 | 6.93 | 6.78 | 6.88 | 6.80 | 0.44% | 16,256 |