Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 4.220
0.00 (0.00%)
At close: Nov 4, 2025
TSXV:FCA.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -0.24% | 1,200 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 200 |
| Oct 16, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 700 |
| Oct 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.47% | 100 |
| Oct 9, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.86% | 300 |
| Sep 26, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 200 |
| Sep 24, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -4.01% | 1,200 |
| Sep 23, 2025 | 4.30 | 4.49 | 4.30 | 4.49 | 4.49 | -1.32% | 800 |
| Sep 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 6.06% | 1,000 |
| Sep 19, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.42% | 360 |
| Sep 18, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -3.20% | 600 |
| Aug 29, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.63% | 1,000 |
| Aug 28, 2025 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | - | 280 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,603 |
| Aug 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,700 |
| Aug 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,600 |
| Aug 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | 200 |
| Aug 18, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -5.64% | 1,300 |
| Aug 12, 2025 | 4.62 | 4.62 | 4.45 | 4.61 | 4.61 | 1.32% | 1,800 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 100 |
| Aug 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.50% | 200 |
| Aug 7, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.86% | 100 |
| Aug 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | 505 |
| Jul 30, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 2.76% | 5,000 |
| Jul 29, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 5.60% | 5,500 |
| Jul 22, 2025 | 4.35 | 4.35 | 4.11 | 4.11 | 4.11 | -5.30% | 14,000 |
| Jul 18, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | 0.93% | 3,200 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | 100 |
| Jul 8, 2025 | 4.61 | 4.61 | 4.35 | 4.35 | 4.35 | -5.64% | 11,720 |
| Jul 4, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.56% | 500 |
| Jul 3, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | 500 |
| Jun 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 700 |
| Jun 27, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.05% | 700 |
| Jun 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | 600 |
| Jun 18, 2025 | 4.81 | 5.08 | 4.81 | 4.81 | 4.81 | -5.31% | 901 |
| Jun 13, 2025 | 4.75 | 5.08 | 4.75 | 5.08 | 5.08 | 0.79% | 5,900 |
| Jun 12, 2025 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 2,000 |
| Jun 11, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 6.38% | 2,100 |
| Jun 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 10,000 |
| May 26, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 7,000 |
| May 21, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -5.88% | 2,000 |
| May 16, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3.03% | 6,600 |