First Capital Real Estate Investment Trust Historical Data - FCR.UN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
First Capital Real Estate Investment Trust (FCR.UN)
First Capital Real Estate Investment Trust (FCR.UN) Historical

First Capital Real Estate Investment Trust (FCR.UN)

14.97

0.00

(0.00%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	14.97	-0.15	-0.99	15.03	15.15	14.91	201344
1713908400	15.12	-0.02	-0.13	15.17	15.32	15.07	309930
1713822000	15.14	0.24	1.61	14.86	15.16	14.86	487024
1713562800	14.9	0.23	1.57	14.63	14.93	14.62	390532
1713476400	14.67	0.17	1.17	14.49	14.72	14.4	271820
1713390000	14.5	-0.2	-1.36	14.77	14.83	14.42	415696
1713303600	14.7	-0.14	-0.94	14.83	14.83	14.61	917270
1713217200	14.84	-0.28	-1.85	15.16	15.19	14.79	217827
1712958000	15.12	-0.23	-1.50	15.32	15.66	14.98	236950
1712871600	15.35	-0.27	-1.73	15.76	15.76	15.29	320870
1712785200	15.62	-0.38	-2.38	15.73	15.8	15.51	178099
1712698800	16	0.17	1.07	15.92	16.01	15.83	318621
1712612400	15.83	0.08	0.51	15.78	15.87	15.54	190428
1712353200	15.75	0.13	0.83	15.6	15.79	15.58	249635
1712266800	15.62	0.27	1.76	15.46	15.7	15.44	439490
1712180400	15.35	-0.32	-2.04	15.63	15.82	15.34	290716
1712094000	15.67	0.11	0.71	15.44	15.72	15.44	405383
1712007600	15.56	-0.15	-0.95	15.7	15.7	15.52	106858
1711662000	15.71	-0.13	-0.82	15.8	15.97	15.57	628207
1711575600	15.84	0.3	1.93	15.49	16.16	15.49	726498
1711489200	15.54	-0.05	-0.32	15.59	15.7	15.48	353964
1711402800	15.59	0	0.00	15.55	15.7	15.54	154435
1711143600	15.59	-0.13	-0.83	15.75	15.79	15.58	329563
1711057200	15.72	0.02	0.13	15.77	15.82	15.66	293435
1710970800	15.7	0.07	0.45	15.57	15.75	15.57	251965
1710884400	15.63	0.02	0.13	15.57	15.74	15.57	316451
1710798000	15.61	0.24	1.56	15.4	15.64	15.4	301506
1710538800	15.37	-0.09	-0.58	15.42	15.55	15.3	909914
1710452400	15.46	-0.09	-0.58	15.54	15.54	15.31	250320
1710366000	15.55	-0.19	-1.21	15.73	15.76	15.48	3666818
1710279600	15.74	-0.08	-0.51	15.8	15.8	15.67	165810
1710193200	15.82	-0.14	-0.88	15.91	15.94	15.72	345216
1709937600	15.96	0.09	0.57	15.99	16.059999	15.91	248985
1709851200	15.87	0.13	0.83	15.91	15.93	15.76	1512785
1709764800	15.74	-0.06	-0.38	15.9	15.91	15.69	200798
1709678400	15.8	-0.02	-0.13	15.88	15.92	15.73	194220
1709592000	15.82	0.06	0.38	15.82	15.9	15.55	211470
1709332800	15.76	0.22	1.42	15.53	15.81	15.43	170646
1709246400	15.54	-0.18	-1.15	15.75	15.85	15.45	338367
1709160000	15.72	-0.16	-1.01	15.69	15.92	15.6	208470
1709073600	15.88	0.03	0.19	16.05	16.05	15.69	378903
1708987200	15.85	-0.54	-3.29	16.309999	16.42	15.84	337961
1708728000	16.39	-0.02	-0.12	16.41	16.469999	16.3	259281
1708641600	16.41	-0.09	-0.55	16.51	16.57	16.34	192016
1708555200	16.5	-0.11	-0.66	16.6	16.739999	16.45	425511
1708468800	16.61	0.17	1.03	16.28	16.61	16.28	267690
1708123200	16.44	-0.04	-0.24	16.27	16.489999	16.27	254734
1708036800	16.48	0.11	0.67	16.5	16.59	16.35	436151
1707950400	16.37	0.17	1.05	16.25	16.46	16.21	630732
1707864000	16.2	-0.46	-2.76	16.37	16.37	16.12	472932
1707777600	16.66	0.12	0.73	16.54	16.66	16.43	387364
1707518400	16.54	-0.03	-0.18	16.5	16.76	16.399999	342145
1707432000	16.57	0.56	3.50	16.239999	16.579999	16.129999	573424
1707345600	16.01	0	0.00	16.01	16.01	16.01	0
1707259200	16.01	0.45	2.89	15.57	16.02	15.56	679822
1707172800	15.56	-0.21	-1.33	15.68	15.73	15.46	215893
1706913600	15.77	-0.13	-0.82	15.8	15.82	15.65	387153
1706827200	15.9	0.09	0.57	15.8	15.95	15.63	449055
1706740800	15.81	-0.14	-0.88	15.9	15.98	15.74	573920
1706654400	15.95	-0.03	-0.19	15.75	16.2	15.66	947131
1706568000	15.98	0.53	3.43	15.5	16.02	15.37	760106
1706308800	15.45	0.26	1.71	15.19	15.54	15.17	466510
1706222400	15.19	-0.22	-1.43	15.6	15.6	15.12	485518

First Capital Real Estat...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions