First Capital Real Estate Investment Trust (TSX:FCR.UN)
17.67
+0.07 (0.40%)
Jun 26, 2025, 10:32 AM EDT
TSX:FCR.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 17.67 | 17.71 | 17.61 | 17.67 | 17.67 | 0.40% | 47,876 |
Jun 25, 2025 | 17.65 | 17.65 | 17.39 | 17.60 | 17.60 | 0.28% | 444,025 |
Jun 24, 2025 | 17.60 | 17.65 | 17.51 | 17.55 | 17.55 | -0.11% | 208,700 |
Jun 23, 2025 | 17.71 | 17.76 | 17.55 | 17.57 | 17.57 | -0.45% | 250,200 |
Jun 20, 2025 | 17.65 | 17.74 | 17.58 | 17.65 | 17.65 | 0.17% | 477,532 |
Jun 19, 2025 | 17.51 | 17.72 | 17.50 | 17.62 | 17.62 | 0.40% | 171,700 |
Jun 18, 2025 | 17.40 | 17.61 | 17.40 | 17.55 | 17.55 | 0.46% | 196,800 |
Jun 17, 2025 | 17.75 | 17.75 | 17.36 | 17.47 | 17.47 | -1.36% | 304,900 |
Jun 16, 2025 | 17.75 | 17.86 | 17.68 | 17.71 | 17.71 | 0.40% | 227,200 |
Jun 13, 2025 | 17.85 | 17.85 | 17.57 | 17.64 | 17.64 | -1.29% | 367,736 |
Jun 12, 2025 | 17.70 | 17.90 | 17.63 | 17.87 | 17.87 | 1.13% | 264,400 |
Jun 11, 2025 | 17.60 | 17.77 | 17.52 | 17.67 | 17.67 | 0.45% | 391,200 |
Jun 10, 2025 | 17.71 | 17.78 | 17.56 | 17.59 | 17.59 | -0.68% | 478,900 |
Jun 9, 2025 | 17.70 | 17.77 | 17.56 | 17.71 | 17.71 | 0.11% | 277,503 |
Jun 6, 2025 | 17.74 | 17.77 | 17.48 | 17.69 | 17.69 | -0.23% | 156,220 |
Jun 5, 2025 | 17.64 | 17.75 | 17.51 | 17.73 | 17.73 | 0.85% | 244,500 |
Jun 4, 2025 | 17.68 | 17.70 | 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 |