Toronto - Delayed Quote • CAD
Firm Capital Property Trust (FCD-UN.TO)
At close: April 26 at 3:55 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.0000 | 5.0700 | 4.9800 | 4.9800 | 4.9800 | 20,300 |
| Apr 25, 2024 | 4.9900 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 12,500 |
| Apr 24, 2024 | 4.9700 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 7,500 |
| Apr 23, 2024 | 4.9800 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 12,100 |
| Apr 22, 2024 | 4.8900 | 4.9550 | 4.8900 | 4.9500 | 4.9500 | 27,700 |
| Apr 19, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9300 | 4.9300 | 18,300 |
| Apr 18, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.8900 | 4.8900 | 15,700 |
| Apr 17, 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8400 | 4.8400 | 1,900 |
| Apr 16, 2024 | 4.8400 | 4.9100 | 4.7300 | 4.8200 | 4.8200 | 23,800 |
| Apr 15, 2024 | 4.8900 | 4.9000 | 4.7600 | 4.7700 | 4.7700 | 24,400 |
| Apr 12, 2024 | 4.8400 | 4.8700 | 4.8400 | 4.8600 | 4.8600 | 7,400 |
| Apr 11, 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 7,500 |
| Apr 10, 2024 | 4.8200 | 4.8500 | 4.8100 | 4.8200 | 4.8200 | 2,500 |
| Apr 9, 2024 | 4.8200 | 4.8800 | 4.8100 | 4.8300 | 4.8300 | 5,900 |
| Apr 8, 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | 11,200 |
| Apr 5, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 14,700 |
| Apr 4, 2024 | 4.8000 | 4.8400 | 4.7900 | 4.8000 | 4.8000 | 21,600 |
| Apr 3, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.8100 | 22,900 |
| Apr 2, 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8700 | 2,800 |
| Apr 1, 2024 | 4.8300 | 4.8600 | 4.8300 | 4.8600 | 4.8600 | 1,400 |
| Mar 28, 2024 | 4.8000 | 4.8600 | 4.7800 | 4.8400 | 4.8400 | 17,900 |
| Mar 27, 2024 | 0.0430 Dividend | |||||
| Mar 27, 2024 | 4.8000 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 14,500 |
| Mar 26, 2024 | 4.8600 | 4.8600 | 4.7700 | 4.8100 | 4.7670 | 1,400 |
| Mar 25, 2024 | 4.7900 | 4.8600 | 4.7900 | 4.8300 | 4.7868 | 25,400 |
| Mar 22, 2024 | 4.7700 | 4.7900 | 4.7500 | 4.7800 | 4.7373 | 7,000 |
| Mar 21, 2024 | 4.7900 | 4.8100 | 4.7700 | 4.7700 | 4.7274 | 4,800 |
| Mar 20, 2024 | 4.7700 | 4.7800 | 4.7400 | 4.7500 | 4.7075 | 4,300 |
| Mar 19, 2024 | 4.7100 | 4.8200 | 4.7100 | 4.7600 | 4.7174 | 33,800 |
| Mar 18, 2024 | 4.7400 | 4.8000 | 4.7000 | 4.8000 | 4.7571 | 12,000 |
| Mar 15, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.6900 | 4.6481 | 34,600 |
| Mar 14, 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6700 | 4.6283 | 9,500 |
| Mar 13, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6300 | 4.5886 | 63,000 |
| Mar 12, 2024 | 4.7100 | 4.7200 | 4.6500 | 4.6500 | 4.6084 | 34,300 |
| Mar 11, 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7200 | 4.6778 | 31,400 |
| Mar 8, 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7400 | 4.6976 | 10,000 |
| Mar 7, 2024 | 4.7700 | 4.7700 | 4.7500 | 4.7700 | 4.7274 | 10,800 |
| Mar 6, 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.6976 | 16,100 |
| Mar 5, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.7075 | 10,600 |
| Mar 4, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7500 | 4.7075 | 3,800 |
| Mar 1, 2024 | 4.6900 | 4.7600 | 4.6500 | 4.7500 | 4.7075 | 18,500 |
| Feb 29, 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7500 | 4.7075 | 17,800 |
| Feb 28, 2024 | 0.0430 Dividend | |||||
| Feb 28, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7600 | 4.7174 | 9,400 |
| Feb 27, 2024 | 4.8200 | 4.8200 | 4.7700 | 4.8000 | 4.7145 | 21,000 |
| Feb 26, 2024 | 4.8100 | 4.8300 | 4.8100 | 4.8200 | 4.7341 | 6,300 |
| Feb 23, 2024 | 4.8600 | 4.9000 | 4.7800 | 4.9000 | 4.8127 | 29,300 |
| Feb 22, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8700 | 4.7832 | 19,300 |
| Feb 21, 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8500 | 4.7636 | 2,400 |
| Feb 20, 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 4.8225 | 10,100 |
| Feb 16, 2024 | 4.8500 | 4.9000 | 4.8100 | 4.8900 | 4.8029 | 16,100 |
| Feb 15, 2024 | 4.8600 | 4.9500 | 4.8500 | 4.8900 | 4.8029 | 11,900 |
| Feb 14, 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8700 | 4.7832 | 2,400 |
| Feb 13, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.7243 | 4,300 |
| Feb 12, 2024 | 4.8500 | 4.8700 | 4.8400 | 4.8400 | 4.7538 | 13,800 |
| Feb 9, 2024 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | 4.7636 | 400 |
| Feb 8, 2024 | 4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.7538 | 400 |
| Feb 7, 2024 | 4.9300 | 4.9300 | 4.8200 | 4.8200 | 4.7341 | 10,500 |
| Feb 6, 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9000 | 4.8127 | 7,700 |
| Feb 5, 2024 | 4.9000 | 5.0000 | 4.8500 | 4.8500 | 4.7636 | 19,600 |
| Feb 2, 2024 | 4.9200 | 4.9300 | 4.8700 | 4.8700 | 4.7832 | 9,900 |
| Feb 1, 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9400 | 4.8520 | 10,900 |
| Jan 31, 2024 | 4.9500 | 4.9600 | 4.9400 | 4.9600 | 4.8716 | 10,800 |
| Jan 30, 2024 | 0.0430 Dividend | |||||
| Jan 30, 2024 | 4.9700 | 4.9800 | 4.9500 | 4.9700 | 4.8814 | 5,500 |
| Jan 29, 2024 | 4.9500 | 4.9800 | 4.8700 | 4.9800 | 4.8490 | 8,100 |
| Jan 26, 2024 | 4.9700 | 4.9900 | 4.8600 | 4.9000 | 4.7711 | 25,700 |
| Jan 25, 2024 | 4.9800 | 4.9900 | 4.9700 | 4.9700 | 4.8393 | 5,500 |
| Jan 24, 2024 | 4.9900 | 4.9900 | 4.9500 | 4.9500 | 4.8198 | 6,200 |
| Jan 23, 2024 | 4.9400 | 5.0000 | 4.9400 | 4.9900 | 4.8588 | 3,600 |
| Jan 22, 2024 | 4.9400 | 4.9500 | 4.9400 | 4.9400 | 4.8101 | 9,800 |
| Jan 19, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.7517 | 4,000 |
| Jan 18, 2024 | 4.9600 | 4.9600 | 4.9000 | 4.9400 | 4.8101 | 4,000 |
| Jan 17, 2024 | 4.9300 | 4.9900 | 4.9000 | 4.9000 | 4.7711 | 15,200 |
| Jan 16, 2024 | 4.9700 | 4.9900 | 4.9600 | 4.9900 | 4.8588 | 11,100 |
| Jan 15, 2024 | 4.9500 | 4.9600 | 4.8800 | 4.9500 | 4.8198 | 6,800 |
| Jan 12, 2024 | 4.7900 | 4.8800 | 4.7900 | 4.8800 | 4.7517 | 1,800 |
| Jan 11, 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8500 | 4.7225 | 17,500 |
| Jan 10, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.7322 | 1,100 |
| Jan 9, 2024 | 4.7900 | 4.8900 | 4.7900 | 4.8200 | 4.6932 | 3,100 |
| Jan 8, 2024 | 4.8500 | 4.8700 | 4.7500 | 4.7900 | 4.6640 | 12,200 |
| Jan 5, 2024 | 4.8700 | 4.9100 | 4.8200 | 4.8800 | 4.7517 | 15,400 |
| Jan 4, 2024 | 4.7700 | 4.8600 | 4.7600 | 4.8600 | 4.7322 | 13,300 |
| Jan 3, 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7800 | 4.6543 | 38,300 |
| Jan 2, 2024 | 4.8900 | 4.8900 | 4.7500 | 4.7500 | 4.6251 | 30,400 |
| Dec 29, 2023 | 4.8900 | 4.8900 | 4.7600 | 4.7800 | 4.6543 | 19,400 |
| Dec 28, 2023 | 0.0430 Dividend | |||||
| Dec 28, 2023 | 4.9000 | 4.9100 | 4.8000 | 4.8300 | 4.7030 | 11,800 |
| Dec 27, 2023 | 4.8800 | 4.9200 | 4.8700 | 4.9100 | 4.7390 | 24,200 |
| Dec 22, 2023 | 4.9300 | 4.9600 | 4.9200 | 4.9500 | 4.7776 | 7,200 |
| Dec 21, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9300 | 4.7583 | 8,800 |
| Dec 20, 2023 | 4.8700 | 4.9000 | 4.8700 | 4.8700 | 4.7004 | 5,200 |
| Dec 19, 2023 | 4.9300 | 5.0000 | 4.8600 | 4.8600 | 4.6907 | 39,600 |
| Dec 18, 2023 | 4.7800 | 4.9200 | 4.7600 | 4.8700 | 4.7004 | 19,300 |
| Dec 15, 2023 | 4.7900 | 4.8000 | 4.6500 | 4.6500 | 4.4881 | 12,300 |
| Dec 14, 2023 | 4.6200 | 4.7900 | 4.6200 | 4.7300 | 4.5653 | 16,900 |
| Dec 13, 2023 | 4.5900 | 4.6200 | 4.5200 | 4.6200 | 4.4591 | 26,700 |
| Dec 12, 2023 | 4.6000 | 4.6000 | 4.5100 | 4.5100 | 4.3529 | 11,000 |
| Dec 11, 2023 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.4495 | 14,800 |
| Dec 8, 2023 | 4.6700 | 4.6800 | 4.6500 | 4.6500 | 4.4881 | 7,500 |
| Dec 7, 2023 | 4.7000 | 4.7300 | 4.6500 | 4.6600 | 4.4977 | 22,800 |
| Dec 6, 2023 | 4.7000 | 4.7400 | 4.7000 | 4.7000 | 4.5363 | 21,100 |
| Dec 5, 2023 | 4.6700 | 4.6900 | 4.6400 | 4.6700 | 4.5074 | 55,000 |
| Dec 4, 2023 | 4.7600 | 4.8300 | 4.6400 | 4.6700 | 4.5074 | 54,900 |
| Dec 1, 2023 | 4.6900 | 4.8600 | 4.6500 | 4.8000 | 4.6328 | 26,200 |
| Nov 30, 2023 | 4.8000 | 4.8700 | 4.6900 | 4.7700 | 4.6039 | 81,800 |
| Nov 29, 2023 | 0.0430 Dividend | |||||
| Nov 29, 2023 | 4.9000 | 4.9100 | 4.7500 | 4.7500 | 4.5846 | 28,700 |
| Nov 28, 2023 | 4.9600 | 4.9600 | 4.9100 | 4.9300 | 4.7168 | 30,200 |
| Nov 27, 2023 | 4.9800 | 4.9900 | 4.9600 | 4.9600 | 4.7455 | 9,300 |
| Nov 24, 2023 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.7359 | 6,400 |
| Nov 23, 2023 | 4.9800 | 5.0000 | 4.9700 | 5.0000 | 4.7838 | 11,300 |
| Nov 22, 2023 | 4.9700 | 5.0000 | 4.9700 | 4.9800 | 4.7646 | 17,400 |
| Nov 21, 2023 | 5.0300 | 5.0300 | 5.0000 | 5.0000 | 4.7838 | 3,200 |
| Nov 20, 2023 | 5.0700 | 5.0700 | 4.9800 | 5.0000 | 4.7838 | 17,300 |
| Nov 17, 2023 | 5.0200 | 5.0800 | 5.0200 | 5.0800 | 4.8603 | 14,000 |
| Nov 16, 2023 | 5.1100 | 5.1100 | 5.0100 | 5.0300 | 4.8125 | 30,600 |
| Nov 15, 2023 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.7838 | 5,100 |
| Nov 14, 2023 | 5.0300 | 5.0600 | 4.9800 | 5.0000 | 4.7838 | 13,700 |
| Nov 13, 2023 | 5.0000 | 5.0400 | 5.0000 | 5.0000 | 4.7838 | 19,000 |
| Nov 10, 2023 | 4.9900 | 5.0500 | 4.9900 | 5.0000 | 4.7838 | 20,100 |
| Nov 9, 2023 | 4.9800 | 5.0000 | 4.9500 | 4.9800 | 4.7646 | 16,800 |
| Nov 8, 2023 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | 4.7359 | 17,800 |
| Nov 7, 2023 | 5.1800 | 5.1800 | 4.9600 | 4.9700 | 4.7551 | 17,900 |
| Nov 6, 2023 | 5.0800 | 5.1100 | 5.0500 | 5.0500 | 4.8316 | 11,800 |
| Nov 3, 2023 | 5.1000 | 5.1100 | 5.0000 | 5.0300 | 4.8125 | 5,400 |
| Nov 2, 2023 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 4.8508 | 10,800 |
| Nov 1, 2023 | 4.9800 | 5.0300 | 4.9800 | 4.9900 | 4.7742 | 17,000 |
| Oct 31, 2023 | 4.9700 | 5.0000 | 4.9700 | 4.9700 | 4.7551 | 12,800 |
| Oct 30, 2023 | 0.0430 Dividend | |||||
| Oct 30, 2023 | 5.0500 | 5.0500 | 4.9700 | 4.9900 | 4.7742 | 8,000 |
| Oct 27, 2023 | 5.0500 | 5.1000 | 5.0400 | 5.0900 | 4.8287 | 9,000 |
| Oct 26, 2023 | 5.0400 | 5.0500 | 5.0100 | 5.0300 | 4.7718 | 4,000 |
| Oct 25, 2023 | 5.1000 | 5.1000 | 5.0100 | 5.0500 | 4.7908 | 17,300 |
| Oct 24, 2023 | 5.0600 | 5.1000 | 5.0500 | 5.1000 | 4.8382 | 4,400 |
| Oct 23, 2023 | 5.0900 | 5.1500 | 5.0600 | 5.0800 | 4.8193 | 5,600 |
| Oct 20, 2023 | 5.1500 | 5.1500 | 5.0600 | 5.0900 | 4.8287 | 18,300 |
| Oct 19, 2023 | 5.1500 | 5.1500 | 5.1000 | 5.1300 | 4.8667 | 9,900 |
| Oct 18, 2023 | 5.3400 | 5.3400 | 5.1400 | 5.1800 | 4.9141 | 16,900 |
| Oct 17, 2023 | 5.2300 | 5.3000 | 5.2000 | 5.3000 | 5.0280 | 28,200 |
| Oct 16, 2023 | 5.1400 | 5.2500 | 5.1100 | 5.2000 | 4.9331 | 25,500 |
| Oct 13, 2023 | 5.2200 | 5.2200 | 5.1500 | 5.1600 | 4.8952 | 8,600 |
| Oct 12, 2023 | 5.2600 | 5.2600 | 5.1700 | 5.1700 | 4.9046 | 3,300 |
| Oct 11, 2023 | 5.2500 | 5.2500 | 5.2200 | 5.2200 | 4.9521 | 7,200 |
| Oct 10, 2023 | 5.3500 | 5.3500 | 5.2200 | 5.2200 | 4.9521 | 24,000 |
| Oct 6, 2023 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.0280 | 7,400 |
| Oct 5, 2023 | 5.2900 | 5.3500 | 5.2800 | 5.3400 | 5.0659 | 11,900 |
| Oct 4, 2023 | 5.2600 | 5.2900 | 5.2500 | 5.2700 | 4.9995 | 5,300 |
| Oct 3, 2023 | 5.2500 | 5.3000 | 5.2300 | 5.3000 | 5.0280 | 125,700 |
| Oct 2, 2023 | 5.3200 | 5.3500 | 5.2400 | 5.3000 | 5.0280 | 55,100 |
| Sep 29, 2023 | 5.2200 | 5.2500 | 5.2200 | 5.2500 | 4.9805 | 6,600 |
| Sep 28, 2023 | 0.0430 Dividend | |||||
| Sep 28, 2023 | 5.1400 | 5.2800 | 5.1400 | 5.2800 | 5.0090 | 18,900 |
| Sep 27, 2023 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 4.9397 | 29,600 |
| Sep 26, 2023 | 5.3100 | 5.3100 | 5.2400 | 5.2700 | 4.9586 | 55,300 |
| Sep 25, 2023 | 5.2600 | 5.2900 | 5.2500 | 5.2500 | 4.9397 | 17,500 |
| Sep 22, 2023 | 5.3400 | 5.3500 | 5.3400 | 5.3500 | 5.0338 | 3,800 |
| Sep 21, 2023 | 5.3500 | 5.3500 | 5.3400 | 5.3500 | 5.0338 | 17,400 |
| Sep 20, 2023 | 5.3600 | 5.3900 | 5.3600 | 5.3700 | 5.0526 | 12,400 |
| Sep 19, 2023 | 5.3900 | 5.3900 | 5.3500 | 5.3700 | 5.0526 | 9,200 |
| Sep 18, 2023 | 5.3600 | 5.4400 | 5.3500 | 5.3700 | 5.0526 | 14,300 |
| Sep 15, 2023 | 5.3500 | 5.3600 | 5.3200 | 5.3200 | 5.0056 | 5,500 |
| Sep 14, 2023 | 5.3500 | 5.3800 | 5.3500 | 5.3500 | 5.0338 | 3,600 |
| Sep 13, 2023 | 5.3400 | 5.3400 | 5.3200 | 5.3300 | 5.0150 | 10,000 |
| Sep 12, 2023 | 5.2700 | 5.2900 | 5.2400 | 5.2900 | 4.9774 | 6,400 |
| Sep 11, 2023 | 5.2600 | 5.3000 | 5.2500 | 5.2500 | 4.9397 | 9,600 |
| Sep 8, 2023 | 5.2800 | 5.3000 | 5.2500 | 5.3000 | 4.9868 | 9,600 |
| Sep 7, 2023 | 5.2700 | 5.3000 | 5.2600 | 5.3000 | 4.9868 | 7,800 |
| Sep 6, 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9774 | 2,200 |
| Sep 5, 2023 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.9868 | 21,900 |
| Sep 1, 2023 | 5.1300 | 5.2700 | 5.1000 | 5.2500 | 4.9397 | 64,300 |
| Aug 31, 2023 | 5.2600 | 5.2900 | 5.0900 | 5.0900 | 4.7892 | 43,000 |
| Aug 30, 2023 | 0.0430 Dividend | |||||
| Aug 30, 2023 | 5.2700 | 5.3300 | 5.2500 | 5.3000 | 4.9868 | 9,500 |
| Aug 29, 2023 | 5.3100 | 5.3100 | 5.2500 | 5.2600 | 4.9087 | 7,200 |
| Aug 28, 2023 | 5.3600 | 5.3600 | 5.2800 | 5.2800 | 4.9274 | 1,100 |
| Aug 25, 2023 | 5.2700 | 5.2700 | 5.2500 | 5.2500 | 4.8994 | 32,900 |
| Aug 24, 2023 | 5.2800 | 5.2800 | 5.2700 | 5.2700 | 4.9180 | 3,100 |
| Aug 23, 2023 | 5.2600 | 5.3000 | 5.2600 | 5.3000 | 4.9460 | 12,600 |
| Aug 22, 2023 | 5.2700 | 5.3200 | 5.2600 | 5.3200 | 4.9647 | 3,600 |
| Aug 21, 2023 | 5.2600 | 5.3000 | 5.2500 | 5.2500 | 4.8994 | 13,800 |
| Aug 18, 2023 | 5.2600 | 5.2900 | 5.2500 | 5.2600 | 4.9087 | 38,100 |
| Aug 17, 2023 | 5.3200 | 5.3200 | 5.2700 | 5.2900 | 4.9367 | 5,500 |
| Aug 16, 2023 | 5.3100 | 5.3100 | 5.2800 | 5.3000 | 4.9460 | 18,300 |
| Aug 15, 2023 | 5.3200 | 5.3200 | 5.2900 | 5.3100 | 4.9554 | 25,000 |
| Aug 14, 2023 | 5.3600 | 5.3600 | 5.2800 | 5.2800 | 4.9274 | 8,200 |
| Aug 11, 2023 | 5.3500 | 5.3600 | 5.3100 | 5.3500 | 4.9927 | 13,400 |
| Aug 10, 2023 | 5.3500 | 5.3500 | 5.2900 | 5.3500 | 4.9927 | 18,000 |
| Aug 9, 2023 | 5.4500 | 5.4500 | 5.3000 | 5.3200 | 4.9647 | 17,100 |
| Aug 8, 2023 | 5.4300 | 5.4400 | 5.3600 | 5.4000 | 5.0393 | 13,100 |
| Aug 4, 2023 | 5.5200 | 5.5200 | 5.4500 | 5.5100 | 5.1420 | 3,800 |
| Aug 3, 2023 | 5.3900 | 5.4100 | 5.3700 | 5.4000 | 5.0393 | 11,500 |
| Aug 2, 2023 | 5.4000 | 5.4500 | 5.3900 | 5.4500 | 5.0860 | 2,900 |
| Aug 1, 2023 | 5.4500 | 5.4500 | 5.3800 | 5.3800 | 5.0207 | 4,500 |
| Jul 31, 2023 | 5.5500 | 5.5500 | 5.3800 | 5.4200 | 5.0580 | 24,000 |
| Jul 28, 2023 | 0.0430 Dividend | |||||
| Jul 28, 2023 | 5.5000 | 5.5400 | 5.5000 | 5.5000 | 5.1327 | 6,900 |
| Jul 27, 2023 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.1299 | 300 |
| Jul 26, 2023 | 5.5900 | 5.6000 | 5.5800 | 5.5800 | 5.1669 | 4,900 |
| Jul 25, 2023 | 5.4700 | 5.5700 | 5.4700 | 5.5700 | 5.1576 | 9,500 |
| Jul 24, 2023 | 5.4300 | 5.5000 | 5.4300 | 5.4900 | 5.0836 | 63,700 |
| Jul 21, 2023 | 5.4900 | 5.5000 | 5.4500 | 5.4500 | 5.0465 | 30,600 |
| Jul 20, 2023 | 5.4600 | 5.4800 | 5.4000 | 5.4800 | 5.0743 | 13,400 |
| Jul 19, 2023 | 5.4500 | 5.4500 | 5.4100 | 5.4100 | 5.0095 | 24,900 |
| Jul 18, 2023 | 5.4700 | 5.4900 | 5.4000 | 5.4500 | 5.0465 | 23,200 |
| Jul 17, 2023 | 5.4700 | 5.4900 | 5.4300 | 5.4800 | 5.0743 | 5,800 |
| Jul 14, 2023 | 5.4200 | 5.4500 | 5.4000 | 5.4500 | 5.0465 | 11,200 |
| Jul 13, 2023 | 5.4200 | 5.4300 | 5.4000 | 5.4300 | 5.0280 | 8,300 |
| Jul 12, 2023 | 5.3300 | 5.4100 | 5.3300 | 5.3900 | 4.9910 | 10,100 |
| Jul 11, 2023 | 5.2700 | 5.3800 | 5.2700 | 5.3500 | 4.9539 | 12,900 |
| Jul 10, 2023 | 5.2900 | 5.3500 | 5.2900 | 5.3500 | 4.9539 | 13,700 |
| Jul 7, 2023 | 5.3900 | 5.4100 | 5.3100 | 5.3700 | 4.9724 | 42,500 |
| Jul 6, 2023 | 5.3000 | 5.3900 | 5.3000 | 5.3600 | 4.9632 | 19,800 |
| Jul 5, 2023 | 5.3100 | 5.3500 | 5.3000 | 5.3000 | 4.9076 | 5,800 |
| Jul 4, 2023 | 5.2500 | 5.2900 | 5.2500 | 5.2500 | 4.8613 | 11,700 |
| Jun 30, 2023 | 5.2500 | 5.2600 | 5.2200 | 5.2500 | 4.8613 | 16,300 |
| Jun 29, 2023 | 0.0430 Dividend | |||||
| Jun 29, 2023 | 5.3900 | 5.3900 | 5.2500 | 5.2600 | 4.8706 | 40,800 |
| Jun 28, 2023 | 5.2700 | 5.3600 | 5.2500 | 5.2800 | 4.8493 | 33,700 |
| Jun 27, 2023 | 5.2600 | 5.3000 | 5.2500 | 5.2500 | 4.8217 | 6,000 |
| Jun 26, 2023 | 5.2700 | 5.3000 | 5.2500 | 5.2600 | 4.8309 | 16,400 |
| Jun 23, 2023 | 5.2700 | 5.3400 | 5.2700 | 5.2700 | 4.8401 | 2,300 |
| Jun 22, 2023 | 5.3000 | 5.3000 | 5.2600 | 5.2600 | 4.8309 | 4,700 |
| Jun 21, 2023 | 5.2700 | 5.3500 | 5.2700 | 5.3000 | 4.8677 | 10,700 |
| Jun 20, 2023 | 5.4000 | 5.4000 | 5.2700 | 5.3400 | 4.9044 | 19,500 |
| Jun 19, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 4.9595 | 900 |
| Jun 16, 2023 | 5.3800 | 5.5000 | 5.3800 | 5.4100 | 4.9687 | 17,300 |
| Jun 15, 2023 | 5.3700 | 5.4500 | 5.2800 | 5.3800 | 4.9411 | 19,700 |
| Jun 14, 2023 | 5.4300 | 5.4400 | 5.3700 | 5.3700 | 4.9320 | 1,100 |
| Jun 13, 2023 | 5.3900 | 5.4400 | 5.3200 | 5.3700 | 4.9320 | 17,700 |
| Jun 12, 2023 | 5.3700 | 5.3700 | 5.3600 | 5.3600 | 4.9228 | 500 |
| Jun 9, 2023 | 5.3100 | 5.3300 | 5.2900 | 5.3000 | 4.8677 | 28,300 |
| Jun 8, 2023 | 5.3100 | 5.4000 | 5.3100 | 5.3300 | 4.8952 | 21,500 |
| Jun 7, 2023 | 5.3600 | 5.4200 | 5.3500 | 5.3600 | 4.9228 | 8,900 |
| Jun 6, 2023 | 5.4200 | 5.4200 | 5.3100 | 5.4000 | 4.9595 | 12,400 |
| Jun 5, 2023 | 5.4200 | 5.4900 | 5.3600 | 5.4100 | 4.9687 | 18,700 |
| Jun 2, 2023 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | 4.9595 | 10,100 |
| Jun 1, 2023 | 5.2500 | 5.4500 | 5.2500 | 5.4100 | 4.9687 | 4,900 |
| May 31, 2023 | 5.1800 | 5.3000 | 5.1800 | 5.2500 | 4.8217 | 67,400 |
| May 30, 2023 | 0.0430 Dividend | |||||
| May 30, 2023 | 5.4200 | 5.4600 | 5.2000 | 5.2700 | 4.8401 | 37,000 |
| May 29, 2023 | 5.6100 | 5.6900 | 5.4000 | 5.4000 | 4.9200 | 18,200 |
| May 26, 2023 | 5.7800 | 5.7800 | 5.5500 | 5.5500 | 5.0567 | 33,400 |
| May 25, 2023 | 5.8500 | 5.8600 | 5.7100 | 5.7900 | 5.2753 | 1,600 |
| May 24, 2023 | 5.8000 | 5.8000 | 5.6300 | 5.7400 | 5.2298 | 14,400 |
| May 23, 2023 | 5.8700 | 5.8900 | 5.6400 | 5.8000 | 5.2845 | 27,400 |
| May 19, 2023 | 5.9200 | 5.9400 | 5.8000 | 5.8700 | 5.3482 | 20,000 |
| May 18, 2023 | 5.8200 | 5.9000 | 5.8000 | 5.9000 | 5.3756 | 17,300 |
| May 17, 2023 | 5.8100 | 5.9400 | 5.8100 | 5.9000 | 5.3756 | 26,600 |
| May 16, 2023 | 5.4900 | 5.8400 | 5.4900 | 5.8100 | 5.2936 | 77,900 |
| May 15, 2023 | 5.4200 | 5.5500 | 5.4200 | 5.4900 | 5.0020 | 49,000 |
| May 12, 2023 | 5.3400 | 5.4700 | 5.3400 | 5.4400 | 4.9565 | 18,600 |
| May 11, 2023 | 5.3000 | 5.3400 | 5.3000 | 5.3200 | 4.8471 | 18,100 |
| May 10, 2023 | 5.1700 | 5.2800 | 5.1700 | 5.2600 | 4.7925 | 3,600 |
| May 9, 2023 | 5.2600 | 5.2700 | 5.2300 | 5.2700 | 4.8016 | 24,800 |
| May 8, 2023 | 5.2500 | 5.3200 | 5.0700 | 5.1800 | 4.7196 | 44,100 |
| May 5, 2023 | 5.3300 | 5.3300 | 5.2400 | 5.2400 | 4.7742 | 18,100 |
| May 4, 2023 | 5.2500 | 5.3400 | 5.2300 | 5.2300 | 4.7651 | 19,100 |
| May 3, 2023 | 5.3900 | 5.3900 | 5.2700 | 5.2900 | 4.8198 | 14,800 |
| May 2, 2023 | 5.4600 | 5.4700 | 5.3100 | 5.3300 | 4.8562 | 33,300 |
| May 1, 2023 | 5.4400 | 5.4400 | 5.3100 | 5.3500 | 4.8745 | 5,200 |
| Apr 28, 2023 | 5.5400 | 5.5400 | 5.4000 | 5.4700 | 4.9838 | 32,800 |
| Apr 27, 2023 | 0.0430 Dividend | |||||
| Apr 27, 2023 | 5.6100 | 5.6100 | 5.5100 | 5.5100 | 5.0202 | 33,800 |
| Apr 26, 2023 | 5.7900 | 5.7900 | 5.6100 | 5.6400 | 5.0995 | 14,100 |
Related Tickers
SGR-UN.TO Slate Grocery REIT
11.04
+0.91%
CRT-UN.TO CT Real Estate Investment Trust
13.59
0.00%
PLZ-UN.TO Plaza Retail REIT
3.5100
-0.28%
WHLR Wheeler Real Estate Investment Trust, Inc.
0.1470
+0.14%
PMZ-UN.TO Primaris Real Estate Investment Trust
13.22
+0.23%
FCR-UN.TO First Capital Real Estate Investment Trust
14.99
-0.27%
PINE Alpine Income Property Trust, Inc.
14.93
-0.13%
REI-UN.TO RioCan Real Estate Investment Trust
17.54
0.00%
CHP-UN.TO Choice Properties Real Estate Investment Trust
13.09
+0.23%
SRU-UN.TO SmartCentres Real Estate Investment Trust
22.44
+0.18%