Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.84
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT
TSX:FCD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.88 | 6.88 | 6.49 | 6.84 | 6.84 | - | 59,072 |
| Oct 22, 2026 | 6.92 | 6.93 | 6.84 | 6.84 | 6.84 | -1.30% | 4,966 |
| Oct 21, 2026 | 6.95 | 6.96 | 6.84 | 6.93 | 6.93 | -0.43% | 5,435 |
| Oct 20, 2026 | 6.98 | 7.00 | 6.87 | 6.96 | 6.96 | -0.29% | 7,762 |
| Oct 19, 2026 | 6.98 | 6.99 | 6.90 | 6.98 | 6.98 | - | 7,525 |
| Oct 16, 2026 | 6.99 | 7.00 | 6.92 | 6.98 | 6.98 | - | 24,770 |
| Oct 15, 2026 | 6.99 | 6.99 | 6.95 | 6.98 | 6.98 | 0.36% | 23,279 |
| Oct 14, 2026 | 6.94 | 7.05 | 6.88 | 6.96 | 6.96 | 0.51% | 19,754 |
| Oct 13, 2026 | 6.79 | 6.94 | 6.79 | 6.92 | 6.92 | - | 10,131 |
| Oct 9, 2026 | 6.82 | 6.92 | 6.80 | 6.92 | 6.92 | 1.62% | 5,277 |
| Oct 8, 2026 | 6.91 | 6.94 | 6.81 | 6.81 | 6.81 | -1.02% | 7,131 |
| Oct 7, 2026 | 6.94 | 6.95 | 6.87 | 6.88 | 6.88 | -0.15% | 9,251 |
| Oct 6, 2026 | 6.80 | 7.01 | 6.79 | 6.89 | 6.89 | 1.62% | 29,889 |
| Oct 5, 2026 | 6.88 | 6.90 | 6.78 | 6.78 | 6.78 | -1.02% | 6,082 |
| Oct 2, 2026 | 6.85 | 6.94 | 6.83 | 6.85 | 6.85 | 0.29% | 10,418 |
| Oct 1, 2026 | 6.95 | 6.95 | 6.80 | 6.83 | 6.83 | -1.16% | 14,743 |
| Sep 30, 2026 | 6.93 | 6.96 | 6.91 | 6.91 | 6.91 | -0.29% | 7,506 |
| Sep 29, 2026 | 6.94 | 6.95 | 6.90 | 6.93 | 6.93 | 0.34% | 2,469 |
| Sep 28, 2026 | 6.95 | 6.95 | 6.88 | 6.95 | 6.91 | 1.46% | 15,537 |
| Sep 25, 2026 | 6.85 | 6.87 | 6.83 | 6.85 | 6.81 | 0.74% | 8,035 |
| Sep 24, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.76 | -0.44% | 10,100 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.79 | -0.87% | 2,821 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.88 | 6.89 | 6.85 | 0.73% | 4,565 |
| Sep 21, 2026 | 6.81 | 6.87 | 6.81 | 6.84 | 6.80 | 0.59% | 4,268 |
| Sep 18, 2026 | 6.83 | 6.84 | 6.80 | 6.80 | 6.76 | -0.44% | 5,702 |
| Sep 17, 2026 | 6.84 | 6.87 | 6.79 | 6.83 | 6.79 | -0.15% | 4,590 |
| Sep 16, 2026 | 6.75 | 6.92 | 6.71 | 6.84 | 6.80 | 0.88% | 12,873 |
| Sep 15, 2026 | 6.83 | 6.84 | 6.75 | 6.78 | 6.74 | 1.50% | 5,554 |
| Sep 14, 2026 | 6.73 | 6.76 | 6.68 | 6.68 | 6.64 | -0.30% | 11,962 |
| Sep 11, 2026 | 6.71 | 6.76 | 6.70 | 6.70 | 6.66 | -0.30% | 8,002 |
| Sep 10, 2026 | 6.87 | 6.87 | 6.71 | 6.72 | 6.68 | -2.18% | 9,136 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.83 | -0.22% | 2,320 |
| Sep 8, 2026 | 6.94 | 6.94 | 6.79 | 6.89 | 6.84 | 0.81% | 9,171 |
| Sep 4, 2026 | 6.75 | 6.84 | 6.75 | 6.83 | 6.79 | 1.34% | 3,573 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.70 | 6.74 | 6.70 | - | 25,817 |
| Sep 2, 2026 | 6.80 | 6.83 | 6.68 | 6.74 | 6.70 | -1.32% | 45,557 |
| Sep 1, 2026 | 6.95 | 6.95 | 6.80 | 6.83 | 6.79 | -2.15% | 33,554 |
| Aug 31, 2026 | 7.19 | 7.19 | 6.98 | 6.98 | 6.94 | 0.19% | 10,424 |
| Aug 28, 2026 | 7.02 | 7.02 | 6.96 | 7.01 | 6.92 | 0.86% | 7,715 |
| Aug 27, 2026 | 7.08 | 7.08 | 6.89 | 6.95 | 6.86 | -1.84% | 29,731 |
| Aug 26, 2026 | 7.14 | 7.14 | 7.07 | 7.08 | 6.99 | -0.28% | 6,851 |
| Aug 25, 2026 | 7.07 | 7.10 | 7.07 | 7.10 | 7.01 | 0.42% | 1,605 |
| Aug 24, 2026 | 7.05 | 7.10 | 7.04 | 7.07 | 6.98 | -0.28% | 9,676 |
| Aug 21, 2026 | 7.14 | 7.14 | 7.04 | 7.09 | 7.00 | 0.14% | 22,742 |
| Aug 20, 2026 | 7.21 | 7.21 | 7.05 | 7.08 | 6.99 | -0.70% | 18,303 |
| Aug 19, 2026 | 7.17 | 7.17 | 7.12 | 7.13 | 7.04 | - | 10,915 |
| Aug 18, 2026 | 7.13 | 7.18 | 7.06 | 7.13 | 7.04 | 0.28% | 19,580 |
| Aug 17, 2026 | 7.98 | 7.98 | 7.10 | 7.11 | 7.02 | - | 11,957 |
| Aug 14, 2026 | 7.06 | 7.29 | 7.06 | 7.11 | 7.02 | 0.99% | 26,345 |
| Aug 13, 2026 | 7.04 | 7.05 | 7.04 | 7.04 | 6.95 | 0.14% | 2,186 |