Skip to main content
First Capital Real Estate Investment Trust (TSX:FCR.UN)
Canada flag Canada · Delayed Price · Currency is CAD
23.35
-0.02 (-0.09%)
At close: Apr 28, 2026

TSX:FCR.UN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4423.4523.3523.3523.35-0.09%805,947
Apr 27, 202623.4123.5023.3623.3723.37-0.04%711,921
Apr 24, 202623.5023.5723.3823.3823.38-0.55%568,870
Apr 23, 202623.2423.5223.2423.5123.510.99%468,683
Apr 22, 202623.3023.4023.2823.2823.28-0.09%797,263
Apr 21, 202623.3223.4223.3023.3023.30-0.34%1,365,506
Apr 20, 202623.4023.5123.3423.3823.38-0.43%886,307
Apr 17, 202623.5123.6723.4423.4823.48-0.47%2,826,032
Apr 16, 202623.5023.8423.4123.5923.598.01%6,535,322
Apr 15, 202621.7121.8821.6421.8421.840.65%230,338
Apr 14, 202621.6722.0521.1321.7021.700.56%451,363
Apr 13, 202621.4521.5821.2721.5821.580.28%298,527
Apr 10, 202621.0521.5421.0521.5221.522.18%511,987
Apr 9, 202621.1721.4321.0221.0621.06-0.75%161,038
Apr 8, 202621.0321.3021.0321.2221.221.68%250,744
Apr 7, 202620.7621.0520.6520.8720.870.05%294,086
Apr 6, 202620.8821.0320.7220.8620.86-0.19%251,205
Apr 2, 202620.7521.1020.4320.9020.90-0.14%252,319
Apr 1, 202620.7020.9620.6820.9320.931.50%265,154
Mar 31, 202620.4520.7020.4420.6220.621.28%561,519
Mar 30, 202620.5520.6720.3320.3620.28-0.54%461,181
Mar 27, 202620.2720.5320.1720.4720.390.39%299,178
Mar 26, 202620.3720.8520.3720.3920.31-0.63%222,625
Mar 25, 202620.6020.6420.4820.5220.440.49%337,852
Mar 24, 202620.4820.7820.4220.4220.34-0.63%257,635
Mar 23, 202620.6220.8120.5020.5520.470.64%335,377
Mar 20, 202620.5620.6620.3220.4220.34-0.73%823,680
Mar 19, 202620.7720.7720.3920.5720.49-1.91%302,737
Mar 18, 202621.1121.3120.9220.9720.89-1.22%201,934
Mar 17, 202621.2321.4220.2121.2321.150.52%146,134
Mar 16, 202620.8921.3720.8221.1221.041.59%325,288
Mar 13, 202620.6020.9620.6020.7920.710.92%290,391
Mar 12, 202620.6520.8720.5320.6020.52-0.39%400,041
Mar 11, 202620.8020.8020.5320.6820.60-0.91%222,207
Mar 10, 202620.7921.1320.5120.8720.790.82%421,776
Mar 9, 202620.9421.1120.4020.7020.62-2.40%562,298
Mar 6, 202620.7821.2620.7321.2121.131.53%957,415
Mar 5, 202620.8921.2120.8120.8920.81-1.18%398,238
Mar 4, 202621.1621.1820.9321.1421.060.19%227,718
Mar 3, 202620.8821.3920.5921.1021.02-0.28%457,152
Mar 2, 202621.2421.4820.9421.1621.08-1.08%336,953
Feb 27, 202621.1021.8521.0721.3921.311.13%1,256,129
Feb 26, 202620.9721.1820.9621.1521.000.81%503,542
Feb 25, 202621.0121.1820.8020.9820.83-0.47%140,175
Feb 24, 202621.2721.2820.7921.0820.93-0.33%389,605
Feb 23, 202620.9121.2220.9121.1521.001.15%194,673
Feb 20, 202620.6321.1720.6320.9120.761.36%893,967
Feb 19, 202620.5020.7820.4020.6320.480.44%250,177
Feb 18, 202620.4320.7720.4220.5420.39-0.58%246,099
Feb 17, 202620.3720.7920.3720.6620.511.97%304,512
Feb 13, 202620.4720.6620.2220.2620.11-0.44%463,087
Feb 12, 202620.6420.8820.3320.3520.20-1.36%497,339
Feb 11, 202620.7520.7720.4520.6320.48-0.10%638,210
Feb 10, 202620.3120.6820.3120.6520.501.57%423,778
Feb 9, 202620.2420.5920.1320.3320.180.40%579,543
Feb 6, 202620.4220.5120.1720.2520.10-0.88%697,420
Feb 5, 202620.1920.4520.1420.4320.280.84%268,524
Feb 4, 202620.0020.3419.9320.2620.112.12%266,801
Feb 3, 202620.0520.1319.7519.8419.69-1.05%227,969
Feb 2, 202619.8020.1619.7920.0519.901.31%474,266
Jan 30, 202619.8120.1319.5619.7919.65-0.20%433,425
Jan 29, 202619.5919.9219.4619.8319.611.48%297,473
Jan 28, 202619.4819.6919.4719.5419.32-225,567
Jan 27, 202619.6419.9919.5219.5419.32-0.66%238,386
Jan 26, 202620.1720.3019.6519.6719.45-2.72%340,582
Jan 23, 202619.8320.2319.7820.2220.001.61%673,508
Jan 22, 202619.6620.0419.6019.9019.681.53%371,622
Jan 21, 202619.6719.7319.5419.6019.38-0.56%225,388
Jan 20, 202619.6419.9619.5919.7119.490.20%363,928
Jan 19, 202619.7919.8719.6119.6719.45-1.01%165,003
Jan 16, 202619.5019.8719.4319.8719.652.05%456,038
Jan 15, 202619.5119.6619.4419.4719.250.05%310,681
Jan 14, 202619.4819.7119.4419.4619.24-0.10%357,047
Jan 13, 202619.6519.7419.4619.4819.26-0.26%448,082
Jan 12, 202619.4019.6219.3519.5319.310.67%298,567
Jan 9, 202619.0619.5319.0219.4019.181.36%555,526
Jan 8, 202618.9219.3518.9219.1418.930.84%760,263
Jan 7, 202619.0219.2218.7518.9818.77-0.21%406,983
Jan 6, 202619.0719.1518.9819.0218.81-0.37%196,690
Jan 5, 202618.8819.3318.8119.0918.880.63%338,982
Jan 2, 202618.9818.9918.8418.9718.760.37%92,796
Dec 31, 202518.8618.9118.7518.9018.690.11%166,927
Dec 30, 202518.8018.9918.7718.8818.60-0.21%141,527
Dec 29, 202518.7819.1318.7718.9218.640.69%277,769
Dec 24, 202518.8518.9118.7118.7918.51-0.32%137,934
Dec 23, 202518.9019.0218.8218.8518.57-0.53%105,813
Dec 22, 202519.0319.1518.9318.9518.67-1.10%154,866
Dec 19, 202519.0719.2019.0419.1618.87-575,548
Dec 18, 202518.8619.2218.8519.1618.871.43%207,231
Dec 17, 202519.1219.1218.7618.8918.61-1.05%382,127
Dec 16, 202518.9319.1918.9319.0918.800.63%152,096
Dec 15, 202518.8619.1018.8118.9718.690.58%243,093
Dec 12, 202518.7119.0018.6418.8618.580.86%161,915
Dec 11, 202518.7018.8918.6418.7018.42-201,813
Dec 10, 202518.7118.9418.5718.7018.42-0.11%252,148
Dec 9, 202518.8518.9218.7118.7218.44-0.64%197,747
Dec 8, 202518.6718.8818.5518.8418.560.86%198,401
Dec 5, 202518.7518.7518.5418.6818.40-0.32%253,455
Dec 4, 202518.7819.0518.7218.7418.46-0.11%211,444
Dec 3, 202518.9119.1118.6118.7618.48-1.21%318,551