Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 3.000
0.00 (0.00%)
At close: Jun 18, 2026
TSXV:FCA.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -27.71% | 300 |
| Jun 8, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | 36.07% | 10,600 |
| Jun 5, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -26.51% | 100 |
| Jun 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 36.07% | 340 |
| Jun 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 100 |
| May 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -25.97% | 100 |
| May 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.72% | 103 |
| May 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 2,238 |
| Apr 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,700 |
| Apr 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 100 |
| Apr 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 900 |
| Apr 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | 1,100 |
| Apr 10, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.42% | 6,600 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 300 |
| Apr 8, 2026 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 3.66% | 500 |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 580 |
| Mar 16, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | -2.12% | 2,600 |
| Mar 9, 2026 | 4.26 | 4.49 | 4.25 | 4.25 | 4.25 | -1.39% | 900 |
| Mar 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.27% | 400 |
| Feb 26, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2.25% | 5,500 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - | 2,500 |
| Feb 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.30% | 10,000 |
| Feb 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 100 |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.84% | 100 |
| Jan 30, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 8.67% | 402 |
| Jan 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.05% | 1,700 |
| Jan 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 100 |
| Jan 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 4,400 |
| Jan 26, 2026 | 4.40 | 4.79 | 4.40 | 4.79 | 4.79 | 6.44% | 1,000 |
| Jan 23, 2026 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 0.22% | 1,550 |
| Jan 22, 2026 | 4.35 | 4.49 | 4.35 | 4.49 | 4.49 | - | 500 |
| Jan 21, 2026 | 4.30 | 4.49 | 4.25 | 4.49 | 4.49 | 4.42% | 10,000 |
| Jan 20, 2026 | 4.16 | 4.30 | 4.10 | 4.30 | 4.30 | 4.62% | 9,950 |
| Jan 19, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -10.07% | 1,500 |
| Jan 15, 2026 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 1.78% | 1,030 |
| Jan 13, 2026 | 4.20 | 4.49 | 4.20 | 4.49 | 4.49 | 2.28% | 1,000 |
| Jan 9, 2026 | 4.55 | 4.55 | 4.06 | 4.39 | 4.39 | -4.36% | 7,100 |
| Jan 8, 2026 | 4.59 | 4.59 | 4.25 | 4.59 | 4.59 | - | 1,100 |
| Jan 6, 2026 | 4.24 | 4.59 | 4.24 | 4.59 | 4.59 | 8.25% | 1,000 |
| Jan 5, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | - | 2,300 |
| Dec 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 400 |
| Dec 23, 2025 | 4.15 | 4.24 | 4.12 | 4.24 | 4.24 | 2.17% | 2,200 |
| Dec 22, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.35% | 2,500 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -14.83% | 1,200 |