Advertisement
U.S. Markets closed

First Capital Real Estate Investment Trust (FCR-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
18.12+0.14 (+0.78%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202417.9318.1817.9318.1218.12196,851
Oct 21, 202418.1118.1517.8217.9817.98236,500
Oct 18, 202418.1118.3618.0818.2118.21151,900
Oct 17, 202418.2218.3317.9618.1218.12171,100
Oct 16, 202418.1218.4118.1118.1918.19776,200
Oct 15, 202417.8318.1217.7618.1118.11407,200
Oct 11, 202417.6417.8917.6417.8017.80556,400
Oct 10, 202417.8217.8917.6917.7517.75237,100
Oct 09, 202417.8917.9517.8317.9117.91240,600
Oct 08, 202417.9518.0317.8017.8517.85640,300
Oct 07, 202417.9517.9517.7917.9317.93292,000
Oct 04, 202418.0918.1517.9118.0018.00270,300
Oct 03, 202418.3818.5417.9518.1018.10649,300
Oct 02, 202418.6118.6718.3718.4018.40325,400
Oct 01, 202418.7818.8018.5418.6518.65292,200
Sep 30, 202418.5318.7818.4818.7518.75299,900
Sep 27, 202418.7118.8718.3618.6018.60349,900
Sep 26, 202418.7218.8618.7018.7818.78200,000
Sep 25, 202418.8218.9318.7018.7018.70262,700
Sep 24, 202418.7518.9818.7118.8718.87407,000
Sep 23, 202418.6618.8318.6218.7618.76314,700
Sep 20, 202418.6118.8018.3418.7418.74777,300
Sep 19, 202418.6018.7418.3718.5818.58357,200
Sep 18, 202418.3918.7018.0418.5618.56487,100
Sep 17, 202418.3118.5118.2218.4118.41433,200
Sep 16, 202418.4418.4418.2118.3518.35469,600
Sep 13, 202418.2218.4318.0918.4318.43398,600
Sep 12, 202418.1518.2517.7518.1418.14364,800
Sep 11, 202418.0718.3118.0018.1218.12359,100
Sep 10, 202417.9118.3417.9118.1518.15504,800
Sep 09, 202417.8918.0917.8017.9417.94278,700
Sep 06, 202417.8217.9617.6117.8217.82343,500
Sep 05, 202418.0018.0717.6117.8217.82298,700
Sep 04, 202417.6318.0017.4617.9717.97385,300
Sep 03, 202417.2417.7217.1817.6817.68478,500
Aug 30, 202417.2917.3717.1417.3517.35618,200
Aug 29, 202417.3217.4017.2517.2717.27249,100
Aug 28, 202417.4517.5717.2817.3617.36349,200
Aug 27, 202417.2717.5417.2017.5017.50270,500
Aug 26, 202417.1617.3417.0117.3017.30250,200
Aug 23, 202416.7817.1616.6217.1617.16282,200
Aug 22, 202416.6516.7916.6016.7816.78113,500
Aug 21, 202416.5216.6916.5016.6516.65141,400
Aug 20, 202416.5216.6516.4616.5116.51128,000
Aug 19, 202416.5016.6716.3616.5416.54212,800
Aug 16, 202416.5016.5516.3516.5316.53125,000
Aug 15, 202416.5016.6116.3116.4816.48174,100
Aug 14, 202416.5016.5816.3516.4916.49126,300
Aug 13, 202416.4816.6116.3016.4916.49325,400
Aug 12, 202416.4016.5216.3016.4416.44170,100
Aug 09, 202416.3716.4816.1916.4716.4799,100
Aug 08, 202416.3616.5116.2716.3616.36189,500
Aug 07, 202416.6116.6616.2916.3616.36261,600
Aug 06, 202415.8516.7415.8116.5716.57385,600
Aug 02, 202416.4116.4216.1616.3916.39254,100
Aug 01, 202416.4516.5416.1016.4516.45401,900
Jul 31, 202416.5616.6516.2916.3716.37479,700
Jul 30, 202416.3516.5216.2516.5016.50157,500
Jul 29, 202416.3016.3816.1716.3416.34136,700
Jul 26, 202416.2816.3316.1516.3016.30197,300
Jul 25, 202416.2816.3416.1716.2016.20149,700
Jul 24, 202416.3016.6616.2116.2516.25167,200
Jul 23, 202416.3516.4416.0316.4016.40152,500
Jul 22, 202416.0016.4215.9816.3816.38432,400
Jul 19, 202415.9316.0515.9016.0516.05144,800
Jul 18, 202416.0116.2515.8015.9415.94202,300
Jul 17, 202415.8616.2015.5516.0116.01299,600
Jul 16, 202415.8015.9515.5915.9315.93158,500
Jul 15, 202415.6615.7715.4915.7515.75129,400
Jul 12, 202415.6315.6815.4515.6215.62152,300
Jul 11, 202415.3715.7015.3715.5815.58246,800
Jul 10, 202415.1215.3615.1115.3015.30267,700
Jul 09, 202415.1315.1414.9215.0415.04251,900
Jul 08, 202414.8615.1414.8515.1315.13322,400
Jul 05, 202414.8415.0314.7614.8314.83325,300
Jul 04, 202414.9014.9614.5714.9014.9055,300
Jul 03, 202414.9115.0314.8514.8614.86100,500
Jul 02, 202414.7314.8914.5814.8814.88229,800
Jun 28, 202414.5714.7314.5614.7014.70208,500
Jun 27, 202414.4214.6714.4114.6614.66157,200
Jun 26, 202414.7514.7514.3514.4114.41337,100
Jun 25, 202414.8514.8814.6714.8014.80411,400
Jun 24, 202414.4214.9114.4214.8614.86249,500
Jun 21, 202414.6414.6414.3414.4714.47459,100
Jun 20, 202414.5214.7014.3614.6314.63320,300
Jun 19, 202414.6014.6014.4614.5314.53127,900
Jun 18, 202414.5414.7514.5314.5614.56314,000
Jun 17, 202414.6414.6714.4614.5614.56257,800
Jun 14, 202414.6614.7914.5314.7114.71282,700
Jun 13, 202414.9214.9214.6314.7614.76214,400
Jun 12, 202414.7414.9314.7314.8114.81247,200
Jun 11, 202414.7314.9614.5114.5414.54273,200
Jun 10, 202414.7814.8514.6514.7614.76230,800
Jun 07, 202415.1315.1314.7714.8414.84188,700
Jun 06, 202415.1915.2915.0815.2315.23205,600
Jun 05, 202414.7615.2514.7615.2015.20473,600
Jun 04, 202414.8214.9814.7014.7214.72385,000
Jun 03, 202414.5414.9014.4814.8714.87705,700
May 31, 202414.6714.7914.1914.3714.373,158,500
May 30, 202414.5814.6914.5014.6714.67310,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...