UK markets open in 52 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.66+0.25 (+1.73%)
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202414.4214.6714.4114.6614.66157,200
26 Jun 202414.7514.7514.3514.4114.41337,100
25 Jun 202414.8514.8814.6714.8014.80411,400
24 Jun 202414.4214.9114.4214.8614.86249,500
21 Jun 202414.6414.6414.3414.4714.47459,100
20 Jun 202414.5214.7014.3614.6314.63320,300
19 Jun 202414.6014.6014.4614.5314.53127,900
18 Jun 202414.5414.7514.5314.5614.56314,000
17 Jun 202414.6414.6714.4614.5614.56257,800
14 Jun 202414.6614.7914.5314.7114.71282,700
13 Jun 202414.9214.9214.6314.7614.76214,400
12 Jun 202414.7414.9314.7314.8114.81247,200
11 Jun 202414.7314.9614.5114.5414.54273,200
10 Jun 202414.7814.8514.6514.7614.76230,800
07 Jun 202415.1315.1314.7714.8414.84188,700
06 Jun 202415.1915.2915.0815.2315.23205,600
05 Jun 202414.7615.2514.7615.2015.20473,600
04 Jun 202414.8214.9814.7014.7214.72385,000
03 Jun 202414.5414.9014.4814.8714.87705,700
31 May 202414.6714.7914.1914.3714.373,158,500
31 May 20240.072 Dividend
30 May 202414.5814.6914.5014.6714.60310,900
29 May 202414.7814.8014.4614.5314.46361,400
28 May 202415.2315.2314.8814.9014.83235,800
27 May 202415.2915.3215.1715.2415.1784,100
24 May 202415.3115.3215.2315.3015.22172,000
23 May 202415.3915.4115.2215.2515.18186,400
22 May 202415.2015.4315.2015.3615.28262,500
21 May 202415.1515.4115.1515.2915.21153,700
17 May 202415.2615.3015.1515.2615.19145,400
16 May 202415.1615.4515.1615.3015.22221,900
15 May 202415.4415.4815.0515.1115.04765,500
14 May 202415.3715.3715.1915.2915.21109,500
13 May 202415.2415.4015.2015.3215.24162,400
10 May 202415.2915.3215.1815.2415.1764,600
09 May 202415.1915.2915.1415.2715.20124,400
08 May 202415.0015.2114.9315.1715.10211,300
07 May 202415.4815.4815.0515.0915.02127,700
06 May 202415.3015.4615.1115.4415.36270,300
03 May 202415.3015.3715.2115.2415.17233,600
02 May 202415.1415.2014.8815.0915.02197,700
01 May 202414.7815.0714.7114.8914.82279,200
30 Apr 202414.8014.9514.7114.7814.71457,900
29 Apr 202414.8715.1114.7214.8714.80299,700
29 Apr 20240.072 Dividend
26 Apr 202415.0415.1414.9514.9914.84153,200
25 Apr 202414.8415.0614.7015.0314.88413,600
24 Apr 202415.0315.1514.9114.9714.82201,300
23 Apr 202415.1715.3215.0715.1214.97309,900
22 Apr 202414.8615.1714.8615.1414.99487,000
19 Apr 202414.6314.9314.6114.9014.76390,500
18 Apr 202414.4914.7214.4014.6714.53271,800
17 Apr 202414.7714.8314.4214.5014.36415,700
16 Apr 202414.8314.8314.6114.7014.56917,300
15 Apr 202415.1615.1914.7914.8414.70217,800
12 Apr 202415.3215.6614.9815.1214.97237,000
11 Apr 202415.7615.7615.2915.3515.20320,900
10 Apr 202415.7315.8015.5115.6215.47178,100
09 Apr 202415.9216.0115.7916.0015.84318,600
08 Apr 202415.7815.8715.5415.8315.68190,400
05 Apr 202415.6015.7915.5815.7515.60249,600
04 Apr 202415.4615.7015.4415.6215.47439,500
03 Apr 202415.6315.8215.3415.3515.20290,700
02 Apr 202415.4415.7215.4415.6715.52405,800
01 Apr 202415.7015.7115.5215.5615.41106,900
28 Mar 202415.8015.9715.5715.7115.56628,200
27 Mar 202415.4916.1615.4915.8415.69726,500
27 Mar 20240.072 Dividend
26 Mar 202415.5915.7015.4815.5415.32354,000
25 Mar 202415.5515.7015.5415.5915.37154,400
22 Mar 202415.7515.7915.5815.5915.37329,600
21 Mar 202415.7715.8215.6615.7215.50293,400
20 Mar 202415.5715.9815.5715.7015.48252,000
19 Mar 202415.5715.7815.5715.6315.41316,500
18 Mar 202415.4015.6415.4015.6115.39301,500
15 Mar 202415.4215.5515.3015.3715.15909,900
14 Mar 202415.5415.5415.3115.4615.24250,300
13 Mar 202415.7315.7615.4815.5515.333,666,800
12 Mar 202415.8015.8015.6715.7415.52165,800
11 Mar 202415.9115.9415.7215.8215.59345,200
08 Mar 202415.9916.0615.9115.9615.73249,000
07 Mar 202415.9115.9315.7615.8715.641,512,800
06 Mar 202415.9015.9115.6915.7415.52200,800
05 Mar 202415.8815.9215.7315.8015.57194,200
04 Mar 202415.8215.9015.5515.8215.59211,500
01 Mar 202415.5315.8115.4315.7615.54170,600
29 Feb 202415.7515.8515.4515.5415.32338,400
28 Feb 202415.6915.9215.6015.7215.50208,500
28 Feb 20240.072 Dividend
27 Feb 202416.0516.0515.6915.8815.58378,900
26 Feb 202416.3116.4215.8415.8515.55338,000
23 Feb 202416.4116.4716.3016.3916.08259,300
22 Feb 202416.5116.5716.3416.4116.10192,000
21 Feb 202416.6016.7416.4516.5016.19425,500
20 Feb 202416.2816.6116.2816.6116.30267,900
16 Feb 202416.2716.4916.2716.4416.13254,700
15 Feb 202416.5016.5916.3516.4816.17436,200
14 Feb 202416.2516.4616.1816.3716.06630,700
13 Feb 202416.3716.3816.1116.2015.90472,900
12 Feb 202416.5416.6616.4316.6616.35387,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...