Firm Capital Apartment Real Estate Investment Trust (TSXV:FCA.UN)
Canada · Delayed Price · Currency is CAD 4.150
0.00 (0.00%)
At close: Apr 21, 2026
TSXV:FCA.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.33% | 900 |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -27.71% | 2,500 |
| 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 | 41.67% | 500 |
| Apr 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Apr 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -26.83% | 100 |
| 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 |
| Dec 18, 2025 | 4.32 | 4.99 | 4.32 | 4.99 | 4.99 | 24.75% | 4,700 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 100 |
| Dec 10, 2025 | 4.06 | 4.06 | 4.05 | 4.06 | 4.06 | -4.92% | 3,330 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.27 | 4.27 | 4.27 | -2.95% | 4,200 |
| Dec 8, 2025 | 4.28 | 4.40 | 4.25 | 4.40 | 4.40 | 10.28% | 4,700 |
| Dec 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.02% | 3,600 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -4.44% | 1,600 |
| Nov 25, 2025 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 7.89% | 800 |
| Nov 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.14% | 100 |
| Nov 17, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | -7.87% | 2,900 |
| Nov 12, 2025 | 4.21 | 4.21 | 3.81 | 3.81 | 3.81 | -9.50% | 1,400 |
| Nov 10, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -0.24% | 1,200 |