Skip to main content
First Capital Real Estate Investment Trust (TSX: FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.76
-0.03 (-0.18%)
Dec 20, 2024, 9:49 AM EST

TSX: FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.6417.1716.6417.1017.101.85%635,071
Dec 19, 202417.1117.2616.7316.7916.79-2.44%637,636
Dec 18, 202417.7017.8317.1517.2117.21-2.38%417,464
Dec 17, 202417.3117.7417.2717.6317.631.73%545,100
Dec 16, 202417.3517.5817.2517.3317.330.06%321,576
Dec 13, 202417.5017.5217.3017.3217.32-0.92%464,600
Dec 12, 202417.3917.6617.3717.4817.480.23%879,652
Dec 11, 202417.4517.7417.3417.4417.44-0.11%247,224
Dec 10, 202417.6317.7317.4017.4617.46-1.24%306,107
Dec 9, 202417.7717.9617.5917.6817.68-0.62%235,425
Dec 6, 202417.8718.0317.7917.7917.79-0.22%234,062
Dec 5, 202417.7317.8617.5417.8317.830.28%368,800
Dec 4, 202417.9017.9017.7017.7817.780.11%291,817
Dec 3, 202417.7317.9417.6217.7617.76-0.39%285,600
Dec 2, 202417.9117.9317.7417.8317.83-0.61%218,151
Nov 29, 202417.9417.9917.7717.9417.940.50%197,947
Nov 28, 202417.6218.0017.6217.8517.780.56%107,500
Nov 27, 202417.7017.8417.6317.7517.680.68%244,209
Nov 26, 202417.9518.0217.4717.6317.56-2.27%380,984
Nov 25, 202417.8918.2617.8918.0417.971.41%485,400
Nov 22, 202417.7818.0317.7817.7917.72-0.11%384,333
Nov 21, 202417.7817.9817.7617.8117.740.06%200,200
Nov 20, 202417.7717.9317.6217.8017.73-0.17%248,400
Nov 19, 202417.8517.9417.6117.8317.76-0.06%253,900
Nov 18, 202417.7617.8817.6717.8417.770.85%366,324
Nov 15, 202417.6417.8417.5817.6917.620.17%169,900
Nov 14, 202417.7517.8117.6217.6617.59-0.28%180,500
Nov 13, 202417.8617.8617.6117.7117.64-0.62%194,800
Nov 12, 202417.7217.9217.6917.8217.750.45%245,910
Nov 11, 202417.9418.0217.6917.7417.67-1.00%185,000
Nov 8, 202417.9918.0017.8217.9217.85-0.06%150,215
Nov 7, 202418.0018.1117.8617.9317.86-0.50%338,600
Nov 6, 202417.7818.0417.5618.0217.950.90%564,698
Nov 5, 202417.8417.9717.7417.8617.790.22%208,724
Nov 4, 202417.5617.8617.5217.8217.751.37%206,993
Nov 1, 202417.8517.9617.5617.5817.51-1.12%321,303
Oct 31, 202417.9118.1017.7717.7817.71-1.60%687,744
Oct 30, 202417.9518.2017.9518.0717.930.78%381,002
Oct 29, 202418.1818.1917.6817.9317.86-1.05%238,400
Oct 28, 202417.8518.1717.7818.1218.052.26%306,400
Oct 25, 202417.9518.0917.7117.7217.65-1.23%319,600
Oct 24, 202418.0618.1917.8517.9417.87-0.50%146,836
Oct 23, 202418.0718.2518.0018.0317.96-0.50%232,705
Oct 22, 202417.9318.1817.9318.1218.050.78%198,032
Oct 21, 202418.1118.1517.8217.9817.91-1.26%236,579
Oct 18, 202418.1118.3618.0818.2118.140.50%151,923
Oct 17, 202418.2218.3317.9618.1218.05-0.38%171,109
Oct 16, 202418.1218.4118.1118.1918.120.44%776,244
Oct 15, 202417.8318.1217.7618.1118.041.74%407,249
Oct 11, 202417.6417.8917.6417.8017.730.28%556,400
Oct 10, 202417.8217.8917.6917.7517.68-0.89%237,120
Oct 9, 202417.8917.9517.8317.9117.840.34%240,600
Oct 8, 202417.9518.0317.8017.8517.78-0.45%640,521
Oct 7, 202417.9517.9517.7917.9317.86-0.39%292,000
Oct 4, 202418.0918.1517.9118.0018.00-0.55%270,300
Oct 3, 202418.3818.5417.9518.1018.10-1.63%649,356
Oct 2, 202418.6118.6718.3718.4018.40-1.34%325,458
Oct 1, 202418.7818.8018.5418.6518.65-0.53%292,200
Sep 30, 202418.5318.7818.4818.7518.750.81%299,916
Sep 27, 202418.7118.8718.3618.6018.60-0.96%349,900
Sep 26, 202418.7218.8618.7018.7818.710.43%200,031
Sep 25, 202418.8218.9318.7018.7018.63-0.90%262,700
Sep 24, 202418.7518.9818.7118.8718.800.59%407,000
Sep 23, 202418.6618.8318.6218.7618.690.11%314,745
Sep 20, 202418.6118.8018.3418.7418.670.86%777,327
Sep 19, 202418.6018.7418.3718.5818.510.11%357,200
Sep 18, 202418.3918.7018.0418.5618.490.81%487,132
Sep 17, 202418.3118.5118.2218.4118.340.33%433,200
Sep 16, 202418.4418.4418.2118.3518.28-0.43%469,647
Sep 13, 202418.2218.4318.0918.4318.361.60%398,637
Sep 12, 202418.1518.2517.7518.1418.070.11%364,800
Sep 11, 202418.0718.3118.0018.1218.05-0.17%359,102
Sep 10, 202417.9118.3417.9118.1518.081.17%504,800
Sep 9, 202417.8918.0917.8017.9417.870.67%278,700
Sep 6, 202417.8217.9617.6117.8217.75-343,500
Sep 5, 202418.0018.0717.6117.8217.75-0.83%298,700
Sep 4, 202417.6318.0017.4617.9717.901.64%385,311
Sep 3, 202417.2417.7217.1817.6817.611.90%478,543
Aug 30, 202417.2917.3717.1417.3517.280.46%618,243
Aug 29, 202417.3217.4017.2517.2717.13-0.52%249,118
Aug 28, 202417.4517.5717.2817.3617.22-0.80%349,200
Aug 27, 202417.2717.5417.2017.5017.361.16%270,500
Aug 26, 202417.1617.3417.0117.3017.160.82%250,200
Aug 23, 202416.7817.1616.6217.1617.022.26%282,239
Aug 22, 202416.6516.7916.6016.7816.650.78%113,540
Aug 21, 202416.5216.6916.5016.6516.520.85%141,410
Aug 20, 202416.5216.6516.4616.5116.38-0.18%128,000
Aug 19, 202416.5016.6716.3616.5416.410.06%212,841
Aug 16, 202416.5016.5516.3516.5316.400.30%125,004
Aug 15, 202416.5016.6116.3116.4816.35-0.06%174,143
Aug 14, 202416.5016.5816.3516.4916.36-126,300
Aug 13, 202416.4816.6116.3016.4916.360.30%325,401
Aug 12, 202416.4016.5216.3016.4416.31-0.18%170,110
Aug 9, 202416.3716.4816.1916.4716.340.67%99,128
Aug 8, 202416.3616.5116.2716.3616.23-189,533
Aug 7, 202416.6116.6616.2916.3616.23-1.27%261,647
Aug 6, 202415.8516.7415.8116.5716.441.10%385,600
Aug 2, 202416.4116.4216.1616.3916.26-0.36%254,100
Aug 1, 202416.4516.5416.1016.4516.320.49%401,900
Jul 31, 202416.5616.6516.2916.3716.24-0.79%479,700