First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada
· Delayed Price · Currency is CAD 16.68
+0.19 (1.15%)
Apr 1, 2025, 4:00 PM EST
TSX:FCR.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.47 | 16.75 | 16.35 | 16.68 | 16.68 | 1.15% | 382,719 |
| Mar 31, 2025 | 16.41 | 16.62 | 16.40 | 16.49 | 16.49 | -0.30% | 930,146 |
| Mar 28, 2025 | 16.41 | 16.57 | 16.34 | 16.54 | 16.47 | 0.12% | 273,377 |
| Mar 27, 2025 | 16.52 | 16.72 | 16.48 | 16.52 | 16.45 | 0.06% | 193,224 |
| Mar 26, 2025 | 16.59 | 16.80 | 16.42 | 16.51 | 16.44 | -0.60% | 387,351 |
| Mar 25, 2025 | 16.54 | 16.83 | 16.54 | 16.61 | 16.54 | 0.48% | 498,823 |
| Mar 24, 2025 | 16.48 | 16.61 | 16.38 | 16.53 | 16.46 | 0.61% | 488,759 |
| Mar 21, 2025 | 16.73 | 16.86 | 16.33 | 16.43 | 16.36 | -1.85% | 2,050,700 |
| Mar 20, 2025 | 16.66 | 16.82 | 16.59 | 16.74 | 16.66 | 0.18% | 404,807 |
| Mar 19, 2025 | 16.63 | 16.81 | 16.57 | 16.71 | 16.64 | 0.24% | 281,326 |
| Mar 18, 2025 | 16.81 | 16.83 | 16.50 | 16.67 | 16.60 | -1.13% | 229,870 |
| Mar 17, 2025 | 16.76 | 17.15 | 16.76 | 16.86 | 16.78 | 0.66% | 290,758 |
| Mar 14, 2025 | 16.75 | 16.91 | 16.53 | 16.75 | 16.67 | 0.48% | 384,200 |
| Mar 13, 2025 | 16.67 | 17.03 | 16.55 | 16.67 | 16.60 | - | 377,200 |
| Mar 12, 2025 | 16.96 | 16.97 | 16.58 | 16.67 | 16.60 | -1.42% | 511,637 |
| Mar 11, 2025 | 16.68 | 16.96 | 16.64 | 16.91 | 16.83 | 1.56% | 529,909 |
| Mar 10, 2025 | 16.97 | 17.06 | 16.56 | 16.65 | 16.58 | -2.29% | 343,186 |
| Mar 7, 2025 | 17.27 | 17.39 | 16.98 | 17.04 | 16.96 | -1.05% | 384,318 |
| Mar 6, 2025 | 17.14 | 17.29 | 17.02 | 17.22 | 17.14 | -0.35% | 572,376 |
| Mar 5, 2025 | 16.76 | 17.28 | 16.76 | 17.28 | 17.20 | 1.65% | 879,500 |
| Mar 4, 2025 | 16.88 | 17.05 | 16.41 | 17.00 | 16.92 | 0.41% | 608,171 |
| Mar 3, 2025 | 16.53 | 17.02 | 16.46 | 16.93 | 16.85 | 2.42% | 664,800 |
| Feb 28, 2025 | 16.53 | 16.60 | 16.40 | 16.53 | 16.53 | 0.12% | 589,055 |
| Feb 27, 2025 | 16.83 | 16.83 | 16.50 | 16.51 | 16.44 | -1.90% | 253,300 |
| Feb 26, 2025 | 16.80 | 16.97 | 16.74 | 16.83 | 16.75 | 0.30% | 280,719 |
| Feb 25, 2025 | 16.59 | 16.87 | 16.58 | 16.78 | 16.70 | 1.27% | 471,900 |
| Feb 24, 2025 | 16.53 | 16.62 | 16.42 | 16.57 | 16.50 | 0.36% | 325,505 |
| Feb 21, 2025 | 16.78 | 16.81 | 16.42 | 16.51 | 16.44 | -1.61% | 389,240 |
| Feb 20, 2025 | 16.84 | 16.84 | 16.63 | 16.78 | 16.70 | -0.06% | 399,612 |
| Feb 19, 2025 | 16.65 | 16.86 | 16.63 | 16.79 | 16.71 | 0.24% | 508,000 |
| Feb 18, 2025 | 16.51 | 16.86 | 16.49 | 16.75 | 16.67 | 0.78% | 398,251 |
| Feb 14, 2025 | 16.75 | 16.86 | 16.60 | 16.62 | 16.55 | -0.54% | 415,900 |
| Feb 13, 2025 | 16.54 | 16.79 | 16.54 | 16.71 | 16.63 | 0.36% | 459,267 |
| Feb 12, 2025 | 16.70 | 16.93 | 16.38 | 16.65 | 16.58 | -0.72% | 512,938 |
| Feb 11, 2025 | 16.73 | 16.86 | 16.65 | 16.77 | 16.69 | -0.30% | 273,621 |
| Feb 10, 2025 | 16.89 | 16.94 | 16.70 | 16.82 | 16.74 | -0.36% | 163,000 |
| Feb 7, 2025 | 16.79 | 16.88 | 16.75 | 16.88 | 16.80 | - | 234,666 |
| Feb 6, 2025 | 16.96 | 17.01 | 16.84 | 16.88 | 16.80 | -0.06% | 310,088 |
| Feb 5, 2025 | 16.45 | 16.97 | 16.44 | 16.89 | 16.81 | 2.86% | 607,086 |
| Feb 4, 2025 | 16.12 | 16.49 | 16.12 | 16.42 | 16.35 | -0.06% | 766,000 |
| Feb 3, 2025 | 16.13 | 16.49 | 15.94 | 16.43 | 16.43 | -1.14% | 745,206 |
| Jan 31, 2025 | 16.72 | 16.83 | 16.58 | 16.62 | 16.62 | -0.72% | 387,517 |
| Jan 30, 2025 | 16.59 | 16.94 | 16.51 | 16.74 | 16.67 | 1.76% | 496,463 |
| Jan 29, 2025 | 16.81 | 17.02 | 16.44 | 16.45 | 16.38 | -2.03% | 344,631 |
| Jan 28, 2025 | 16.74 | 16.95 | 16.73 | 16.79 | 16.72 | -0.12% | 348,542 |
| Jan 27, 2025 | 16.52 | 16.86 | 16.52 | 16.81 | 16.74 | 1.33% | 439,700 |
| Jan 24, 2025 | 16.55 | 16.66 | 16.51 | 16.59 | 16.52 | - | 391,023 |
| Jan 23, 2025 | 16.67 | 16.73 | 16.52 | 16.59 | 16.52 | -0.60% | 679,000 |
| Jan 22, 2025 | 16.89 | 16.91 | 16.68 | 16.69 | 16.62 | -1.53% | 480,958 |
| Jan 21, 2025 | 16.99 | 17.11 | 16.88 | 16.95 | 16.88 | -0.24% | 279,100 |