Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 3.050
0.00 (0.00%)
At close: May 29, 2026
TSXV:FCA.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | - |
| Jul 27, 2023 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | - | 2,000 |
| Jul 26, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,500 |
| Jul 20, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,330 |
| Jul 18, 2023 | 4.49 | 4.50 | 4.38 | 4.50 | 4.50 | 5.39% | 3,637 |
| Jul 17, 2023 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -4.90% | 325 |
| Jul 12, 2023 | 4.21 | 4.49 | 4.21 | 4.49 | 4.49 | 3.22% | 2,200 |
| Jul 6, 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 2,000 |
| Jul 5, 2023 | 4.25 | 4.65 | 4.02 | 4.50 | 4.50 | 11.94% | 7,600 |
| Jul 4, 2023 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -19.60% | 1,100 |
| Jun 29, 2023 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 11.11% | 3,300 |
| Jun 28, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,100 |
| Jun 23, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 800 |
| Jun 13, 2023 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | 9.76% | 1,800 |
| May 30, 2023 | 4.46 | 4.46 | 4.10 | 4.10 | 4.10 | -7.87% | 14,640 |
| May 16, 2023 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | - | 1,000 |
| May 5, 2023 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -1.33% | 2,000 |
| May 3, 2023 | 4.80 | 4.80 | 4.51 | 4.51 | 4.51 | -6.04% | 2,200 |
| Apr 27, 2023 | 4.85 | 4.85 | 4.76 | 4.80 | 4.80 | -1.23% | 1,900 |
| Apr 26, 2023 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 3.18% | 3,000 |
| Apr 24, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 100 |
| Apr 20, 2023 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | - | 700 |
| Apr 19, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.29% | 200 |
| Apr 18, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | 100 |
| Apr 14, 2023 | 4.85 | 4.90 | 4.80 | 4.90 | 4.90 | - | 3,900 |
| Apr 13, 2023 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | - | 2,620 |
| Apr 12, 2023 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.20% | 6,000 |
| Apr 11, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 100 |
| Apr 3, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -4.38% | 100 |
| Mar 22, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 900 |
| Mar 17, 2023 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -4.55% | 1,700 |
| Mar 16, 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.56% | 5,300 |
| Mar 14, 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% | 2,000 |
| Mar 9, 2023 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | - | 300 |
| Mar 8, 2023 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.68% | 800 |
| Mar 7, 2023 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 7.47% | 600 |
| Mar 6, 2023 | 5.50 | 5.50 | 5.40 | 5.49 | 5.49 | 0.18% | 1,200 |
| Mar 3, 2023 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 4.38% | 700 |
| Feb 24, 2023 | 5.11 | 5.25 | 5.10 | 5.25 | 5.25 | 5.00% | 4,000 |
| Feb 23, 2023 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -4.58% | 1,000 |
| Feb 21, 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.16% | 1,000 |
| Feb 17, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.44% | 500 |