Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 4.490
+0.240 (5.65%)
At close: Aug 24, 2026
TSXV:FCA.UN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 5.65% | 600 |
| Aug 21, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 2.16% | 7,000 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 500 |
| Jul 27, 2026 | 4.45 | 4.46 | 4.16 | 4.16 | 4.16 | -2.12% | 1,600 |
| Jul 23, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 2.41% | 4,100 |
| Jul 17, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.35% | 700 |
| Jul 13, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 600 |
| Jul 10, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 1,400 |
| Jul 9, 2026 | 4.06 | 4.25 | 3.63 | 4.25 | 4.25 | 2.41% | 7,544 |
| Jun 24, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | - | 1,700 |
| Jun 8, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | - | 10,600 |
| Jun 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.73% | 340 |
| 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 |