Skip to main content
First Capital Real Estate Investment Trust (TSX: FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
16.99
0.00 (0.00%)
Jan 21, 2025, 10:34 AM EST

TSX: FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.9917.1116.8816.9516.95-0.24%277,925
Jan 20, 202516.8517.0416.8316.9916.991.13%267,100
Jan 17, 202516.8216.8616.7216.8016.800.30%226,000
Jan 16, 202516.8116.8316.6416.7516.75-0.42%274,891
Jan 15, 202516.7316.9716.7316.8216.821.88%358,985
Jan 14, 202516.6316.7016.4616.5116.51-0.60%288,845
Jan 13, 202516.7816.7816.4716.6116.61-1.07%377,700
Jan 10, 202517.0117.0116.7416.7916.79-1.76%231,856
Jan 9, 202516.9417.0916.9217.0917.090.59%116,708
Jan 8, 202517.0017.2016.8516.9916.990.12%388,230
Jan 7, 202517.1317.1816.7916.9716.97-0.70%269,200
Jan 6, 202517.2517.2816.9317.0917.09-0.87%235,274
Jan 3, 202517.1517.3117.0917.2417.240.76%135,300
Jan 2, 202517.0217.2517.0017.1117.110.88%172,700
Dec 31, 202416.8017.0516.7816.9616.961.07%254,400
Dec 30, 202416.9617.1716.7616.7816.71-1.64%268,837
Dec 27, 202416.9017.1416.9017.0616.990.24%249,500
Dec 24, 202416.9617.0716.8817.0216.950.53%84,206
Dec 23, 202417.0017.0716.8316.9316.86-0.99%209,900
Dec 20, 202416.6417.1716.6417.1017.031.85%635,000
Dec 19, 202417.1117.2616.7316.7916.72-2.44%637,636
Dec 18, 202417.7017.8317.1517.2117.14-2.38%417,447
Dec 17, 202417.3117.7417.2717.6317.551.73%545,100
Dec 16, 202417.3517.5817.2517.3317.260.06%321,500
Dec 13, 202417.5017.5217.3017.3217.25-0.92%464,600
Dec 12, 202417.3917.6617.3717.4817.400.23%879,435
Dec 11, 202417.4517.7417.3417.4417.37-0.11%246,924
Dec 10, 202417.6317.7317.4017.4617.39-1.24%305,800
Dec 9, 202417.7717.9617.5917.6817.60-0.62%235,425
Dec 6, 202417.8718.0317.7917.7917.71-0.22%233,900
Dec 5, 202417.7317.8617.5417.8317.750.28%368,800
Dec 4, 202417.9017.9017.7017.7817.700.11%291,600
Dec 3, 202417.7317.9417.6217.7617.68-0.39%285,600
Dec 2, 202417.9117.9317.7417.8317.75-0.61%218,024
Nov 29, 202417.9417.9917.7717.9417.860.50%197,947
Nov 28, 202417.6218.0017.6217.8517.700.56%107,500
Nov 27, 202417.7017.8417.6317.7517.600.68%244,209
Nov 26, 202417.9518.0217.4717.6317.48-2.27%380,900
Nov 25, 202417.8918.2617.8918.0417.891.41%485,400
Nov 22, 202417.7818.0317.7817.7917.64-0.11%384,333
Nov 21, 202417.7817.9817.7617.8117.660.06%200,200
Nov 20, 202417.7717.9317.6217.8017.65-0.17%248,400
Nov 19, 202417.8517.9417.6117.8317.68-0.06%253,900
Nov 18, 202417.7617.8817.6717.8417.690.85%366,100
Nov 15, 202417.6417.8417.5817.6917.540.17%169,900
Nov 14, 202417.7517.8117.6217.6617.51-0.28%180,500
Nov 13, 202417.8617.8617.6117.7117.56-0.62%194,800
Nov 12, 202417.7217.9217.6917.8217.670.45%245,710
Nov 11, 202417.9418.0217.6917.7417.59-1.00%185,000
Nov 8, 202417.9918.0017.8217.9217.77-0.06%150,100
Nov 7, 202418.0018.1117.8617.9317.78-0.50%338,600
Nov 6, 202417.7818.0417.5618.0217.870.90%564,628
Nov 5, 202417.8417.9717.7417.8617.710.22%208,724
Nov 4, 202417.5617.8617.5217.8217.671.37%206,900
Nov 1, 202417.8517.9617.5617.5817.43-1.12%321,220
Oct 31, 202417.9118.1017.7717.7817.63-1.60%687,648
Oct 30, 202417.9518.2017.9518.0717.850.78%381,002
Oct 29, 202418.1818.1917.6817.9317.71-1.05%238,300
Oct 28, 202417.8518.1717.7818.1217.902.26%306,400
Oct 25, 202417.9518.0917.7117.7217.50-1.23%319,505
Oct 24, 202418.0618.1917.8517.9417.72-0.50%146,800
Oct 23, 202418.0718.2518.0018.0317.81-0.50%232,533
Oct 22, 202417.9318.1817.9318.1217.900.78%198,032
Oct 21, 202418.1118.1517.8217.9817.76-1.26%236,524
Oct 18, 202418.1118.3618.0818.2117.990.50%151,900
Oct 17, 202418.2218.3317.9618.1217.90-0.38%171,109
Oct 16, 202418.1218.4118.1118.1917.970.44%776,244
Oct 15, 202417.8318.1217.7618.1117.891.74%407,249
Oct 11, 202417.6417.8917.6417.8017.580.28%556,400
Oct 10, 202417.8217.8917.6917.7517.53-0.89%237,100
Oct 9, 202417.8917.9517.8317.9117.690.34%240,600
Oct 8, 202417.9518.0317.8017.8517.63-0.45%640,311
Oct 7, 202417.9517.9517.7917.9317.71-0.39%292,000
Oct 4, 202418.0918.1517.9118.0017.78-0.55%270,300
Oct 3, 202418.3818.5417.9518.1017.88-1.63%649,344
Oct 2, 202418.6118.6718.3718.4018.17-1.34%325,400
Oct 1, 202418.7818.8018.5418.6518.42-0.53%292,200
Sep 30, 202418.5318.7818.4818.7518.520.81%299,900
Sep 27, 202418.7118.8718.3618.6018.37-0.96%349,900
Sep 26, 202418.7218.8618.7018.7818.480.43%200,031
Sep 25, 202418.8218.9318.7018.7018.40-0.90%262,700
Sep 24, 202418.7518.9818.7118.8718.570.59%407,000
Sep 23, 202418.6618.8318.6218.7618.460.11%314,745
Sep 20, 202418.6118.8018.3418.7418.440.86%777,327
Sep 19, 202418.6018.7418.3718.5818.280.11%357,200
Sep 18, 202418.3918.7018.0418.5618.260.81%487,132
Sep 17, 202418.3118.5118.2218.4118.110.33%433,200
Sep 16, 202418.4418.4418.2118.3518.06-0.43%469,647
Sep 13, 202418.2218.4318.0918.4318.131.60%398,637
Sep 12, 202418.1518.2517.7518.1417.850.11%364,800
Sep 11, 202418.0718.3118.0018.1217.83-0.17%359,102
Sep 10, 202417.9118.3417.9118.1517.861.17%504,800
Sep 9, 202417.8918.0917.8017.9417.650.67%278,700
Sep 6, 202417.8217.9617.6117.8217.53-343,500
Sep 5, 202418.0018.0717.6117.8217.53-0.83%298,700
Sep 4, 202417.6318.0017.4617.9717.681.64%385,311
Sep 3, 202417.2417.7217.1817.6817.401.90%478,543
Aug 30, 202417.2917.3717.1417.3517.070.46%618,243
Aug 29, 202417.3217.4017.2517.2716.92-0.52%249,118
Aug 28, 202417.4517.5717.2817.3617.01-0.80%349,200