First Capital Real Estate Investment Trust (TSX:FCR.UN)
17.58
-0.10 (-0.57%)
Jun 4, 2025, 4:00 PM EDT
TSX:FCR.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 17.68 | 17.71 | 17.51 | 17.58 | 17.58 | -0.57% | 275,921 |
Jun 3, 2025 | 17.80 | 17.81 | 17.60 | 17.68 | 17.68 | -0.17% | 291,139 |
Jun 2, 2025 | 17.77 | 17.93 | 17.68 | 17.71 | 17.71 | -0.23% | 210,137 |
May 30, 2025 | 17.70 | 17.87 | 17.69 | 17.75 | 17.75 | -0.73% | 365,249 |
May 29, 2025 | 17.65 | 18.03 | 17.61 | 17.88 | 17.81 | 1.48% | 352,929 |
May 28, 2025 | 17.69 | 17.75 | 17.50 | 17.62 | 17.55 | -0.28% | 216,723 |
May 27, 2025 | 17.29 | 17.68 | 17.29 | 17.67 | 17.60 | 2.43% | 416,700 |
May 26, 2025 | 17.24 | 17.34 | 17.20 | 17.25 | 17.18 | 0.58% | 68,800 |
May 23, 2025 | 17.08 | 17.27 | 17.00 | 17.15 | 17.08 | 0.06% | 228,881 |
May 22, 2025 | 17.14 | 17.18 | 17.00 | 17.14 | 17.07 | 0.29% | 333,046 |
May 21, 2025 | 17.13 | 17.21 | 17.01 | 17.09 | 17.02 | -0.29% | 774,140 |
May 20, 2025 | 17.42 | 17.57 | 17.12 | 17.14 | 17.07 | -1.95% | 539,100 |
May 16, 2025 | 17.23 | 17.50 | 17.20 | 17.48 | 17.41 | 1.63% | 181,996 |
May 15, 2025 | 17.17 | 17.26 | 17.05 | 17.20 | 17.13 | 0.64% | 212,500 |
May 14, 2025 | 17.10 | 17.15 | 16.98 | 17.09 | 17.02 | -0.29% | 747,517 |
May 13, 2025 | 17.15 | 17.19 | 17.06 | 17.14 | 17.07 | -0.12% | 294,518 |
May 12, 2025 | 17.30 | 17.42 | 17.06 | 17.16 | 17.09 | -0.23% | 773,100 |
May 9, 2025 | 17.16 | 17.28 | 17.04 | 17.20 | 17.13 | 0.53% | 188,495 |
May 8, 2025 | 17.24 | 17.34 | 17.00 | 17.11 | 17.04 | -1.61% | 741,802 |
May 7, 2025 | 17.38 | 17.49 | 17.00 | 17.39 | 17.32 | 1.34% | 1,205,800 |
May 6, 2025 | 17.12 | 17.41 | 17.12 | 17.16 | 17.09 | -0.17% | 360,548 |
May 5, 2025 | 17.37 | 17.37 | 17.13 | 17.19 | 17.12 | -0.92% | 396,200 |
May 2, 2025 | 17.45 | 17.48 | 17.20 | 17.35 | 17.28 | 0.52% | 279,836 |
May 1, 2025 | 17.09 | 17.40 | 17.00 | 17.26 | 17.19 | 1.05% | 359,800 |
Apr 30, 2025 | 16.79 | 17.10 | 16.62 | 17.08 | 17.08 | 1.49% | 461,275 |
Apr 29, 2025 | 16.75 | 16.87 | 16.67 | 16.83 | 16.76 | 0.24% | 365,700 |
Apr 28, 2025 | 16.77 | 16.90 | 16.64 | 16.79 | 16.72 | 0.06% | 315,629 |
Apr 25, 2025 | 16.79 | 16.89 | 16.69 | 16.78 | 16.71 | -0.06% | 577,500 |
Apr 24, 2025 | 16.48 | 16.82 | 16.12 | 16.79 | 16.72 | 1.88% | 395,705 |
Apr 23, 2025 | 16.63 | 16.69 | 16.37 | 16.48 | 16.41 | 0.37% | 205,949 |
Apr 22, 2025 | 16.49 | 16.61 | 16.41 | 16.42 | 16.35 | 1.11% | 255,700 |
Apr 21, 2025 | 16.46 | 16.63 | 16.08 | 16.24 | 16.17 | -1.52% | 291,813 |
Apr 17, 2025 | 16.20 | 16.56 | 16.20 | 16.49 | 16.42 | 1.92% | 430,713 |
Apr 16, 2025 | 16.07 | 16.47 | 16.00 | 16.18 | 16.11 | 0.19% | 276,036 |
Apr 15, 2025 | 15.86 | 16.21 | 15.86 | 16.15 | 16.08 | 1.83% | 567,874 |
Apr 14, 2025 | 15.59 | 15.95 | 15.56 | 15.86 | 15.79 | 2.72% | 670,641 |
Apr 11, 2025 | 15.63 | 15.78 | 15.32 | 15.44 | 15.37 | -1.53% | 777,096 |
Apr 10, 2025 | 15.85 | 15.96 | 15.44 | 15.68 | 15.61 | -2.00% | 346,800 |
Apr 9, 2025 | 15.58 | 16.14 | 15.17 | 16.00 | 15.93 | 1.39% | 736,759 |
Apr 8, 2025 | 16.07 | 16.20 | 15.66 | 15.78 | 15.71 | -0.69% | 488,047 |
Apr 7, 2025 | 15.85 | 16.16 | 15.51 | 15.89 | 15.82 | -2.16% | 634,871 |
Apr 4, 2025 | 16.52 | 16.63 | 16.22 | 16.24 | 16.17 | -2.40% | 496,300 |
Apr 3, 2025 | 16.53 | 16.86 | 16.51 | 16.64 | 16.57 | -0.54% | 480,114 |
Apr 2, 2025 | 16.51 | 16.75 | 16.51 | 16.73 | 16.66 | 0.30% | 485,326 |
Apr 1, 2025 | 16.47 | 16.75 | 16.35 | 16.68 | 16.61 | 1.15% | 382,600 |
Mar 31, 2025 | 16.41 | 16.62 | 16.40 | 16.49 | 16.42 | -0.30% | 930,146 |
Mar 28, 2025 | 16.41 | 16.57 | 16.34 | 16.54 | 16.47 | 0.12% | 273,326 |
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% | 387,231 |
Mar 25, 2025 | 16.54 | 16.83 | 16.54 | 16.61 | 16.54 | 0.48% | 498,823 |