Firm Capital Property Trust (TSX:FCD.UN)
Canada · Delayed Price · Currency is CAD 6.93
+0.04 (0.58%)
Nov 13, 2026, 4:00 PM EST
TSX:FCD.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.00 | 7.00 | 6.89 | 6.93 | 6.93 | 0.58% | 8,133 |
| Nov 12, 2026 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | -1.15% | 1,320 |
| Nov 11, 2026 | 6.98 | 6.98 | 6.95 | 6.97 | 6.97 | 1.46% | 2,681 |
| Nov 10, 2026 | 6.88 | 6.93 | 6.87 | 6.87 | 6.87 | -0.15% | 4,345 |
| Nov 9, 2026 | 6.96 | 6.96 | 6.87 | 6.88 | 6.88 | -0.43% | 6,873 |
| Nov 6, 2026 | 6.96 | 6.99 | 6.85 | 6.91 | 6.91 | -0.58% | 15,393 |
| Nov 5, 2026 | 6.98 | 6.98 | 6.84 | 6.95 | 6.95 | -0.71% | 13,540 |
| Nov 4, 2026 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | 2.34% | 8,003 |
| Nov 3, 2026 | 6.95 | 6.95 | 6.84 | 6.84 | 6.84 | -0.58% | 6,330 |
| Nov 2, 2026 | 6.90 | 6.93 | 6.85 | 6.88 | 6.88 | -0.58% | 13,076 |
| Oct 30, 2026 | 7.01 | 7.01 | 6.91 | 6.92 | 6.92 | -1.24% | 10,463 |
| Oct 29, 2026 | 7.08 | 7.08 | 7.00 | 7.05 | 7.01 | - | 30,212 |
| Oct 28, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.01 | 0.86% | 39,936 |
| Oct 27, 2026 | 6.95 | 7.00 | 6.95 | 6.99 | 6.95 | 0.58% | 6,380 |
| Oct 26, 2026 | 6.84 | 6.95 | 6.84 | 6.95 | 6.91 | 1.61% | 2,874 |
| Oct 23, 2026 | 6.88 | 6.88 | 6.49 | 6.84 | 6.80 | - | 59,072 |
| Oct 22, 2026 | 6.92 | 6.93 | 6.84 | 6.84 | 6.80 | -1.30% | 4,966 |
| Oct 21, 2026 | 6.95 | 6.96 | 6.84 | 6.93 | 6.89 | -0.43% | 5,435 |
| Oct 20, 2026 | 6.98 | 7.00 | 6.87 | 6.96 | 6.92 | -0.29% | 7,762 |
| Oct 19, 2026 | 6.98 | 6.99 | 6.90 | 6.98 | 6.94 | - | 7,525 |
| Oct 16, 2026 | 6.99 | 7.00 | 6.92 | 6.98 | 6.94 | - | 24,770 |
| Oct 15, 2026 | 6.99 | 6.99 | 6.95 | 6.98 | 6.94 | 0.36% | 23,279 |
| Oct 14, 2026 | 6.94 | 7.05 | 6.88 | 6.96 | 6.91 | 0.51% | 19,754 |
| Oct 13, 2026 | 6.79 | 6.94 | 6.79 | 6.92 | 6.88 | - | 10,131 |
| Oct 9, 2026 | 6.82 | 6.92 | 6.80 | 6.92 | 6.88 | 1.62% | 5,277 |
| Oct 8, 2026 | 6.91 | 6.94 | 6.81 | 6.81 | 6.77 | -1.02% | 7,131 |
| Oct 7, 2026 | 6.94 | 6.95 | 6.87 | 6.88 | 6.84 | -0.15% | 9,251 |
| Oct 6, 2026 | 6.80 | 7.01 | 6.79 | 6.89 | 6.85 | 1.62% | 29,889 |
| Oct 5, 2026 | 6.88 | 6.90 | 6.78 | 6.78 | 6.74 | -1.02% | 6,082 |
| Oct 2, 2026 | 6.85 | 6.94 | 6.83 | 6.85 | 6.81 | 0.29% | 10,418 |
| Oct 1, 2026 | 6.95 | 6.95 | 6.80 | 6.83 | 6.79 | -1.16% | 14,743 |
| Sep 30, 2026 | 6.93 | 6.96 | 6.91 | 6.91 | 6.87 | -0.29% | 7,506 |
| Sep 29, 2026 | 6.94 | 6.95 | 6.90 | 6.93 | 6.89 | 0.34% | 2,469 |
| Sep 28, 2026 | 6.95 | 6.95 | 6.88 | 6.95 | 6.86 | 1.46% | 15,537 |
| Sep 25, 2026 | 6.85 | 6.87 | 6.83 | 6.85 | 6.77 | 0.74% | 8,035 |
| Sep 24, 2026 | 6.88 | 6.88 | 6.80 | 6.80 | 6.72 | -0.44% | 10,100 |
| Sep 23, 2026 | 6.95 | 6.95 | 6.83 | 6.83 | 6.75 | -0.87% | 2,821 |
| Sep 22, 2026 | 6.93 | 6.93 | 6.88 | 6.89 | 6.80 | 0.73% | 4,565 |
| Sep 21, 2026 | 6.81 | 6.87 | 6.81 | 6.84 | 6.76 | 0.59% | 4,268 |
| Sep 18, 2026 | 6.83 | 6.84 | 6.80 | 6.80 | 6.72 | -0.44% | 5,702 |
| Sep 17, 2026 | 6.84 | 6.87 | 6.79 | 6.83 | 6.75 | -0.15% | 4,590 |
| Sep 16, 2026 | 6.75 | 6.92 | 6.71 | 6.84 | 6.76 | 0.88% | 12,873 |
| Sep 15, 2026 | 6.83 | 6.84 | 6.75 | 6.78 | 6.70 | 1.50% | 5,554 |
| Sep 14, 2026 | 6.73 | 6.76 | 6.68 | 6.68 | 6.60 | -0.30% | 11,962 |
| Sep 11, 2026 | 6.71 | 6.76 | 6.70 | 6.70 | 6.62 | -0.30% | 8,002 |
| Sep 10, 2026 | 6.87 | 6.87 | 6.71 | 6.72 | 6.64 | -2.18% | 9,136 |
| Sep 9, 2026 | 6.90 | 6.90 | 6.86 | 6.87 | 6.79 | -0.22% | 2,320 |
| Sep 8, 2026 | 6.94 | 6.94 | 6.79 | 6.89 | 6.80 | 0.81% | 9,171 |
| Sep 4, 2026 | 6.75 | 6.84 | 6.75 | 6.83 | 6.75 | 1.34% | 3,573 |
| Sep 3, 2026 | 6.71 | 6.79 | 6.70 | 6.74 | 6.66 | - | 25,817 |