Firm Capital Apartment Real Estate Investment Trust (FCA.U)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.65 | 3.65 | 3.65 | 0 | 0 | CS |
| 4 | 0 | 0 | 3.65 | 3.65 | 3.65 | 0 | 0 | CS |
| 12 | -0.02 | -0.544959128065 | 3.67 | 4 | 3.65 | 236 | 3.65212121 | CS |
| 26 | -0.3 | -7.59493670886 | 3.95 | 4 | 3.65 | 125 | 3.66704944 | CS |
| 52 | 1.39 | 61.5044247788 | 2.26 | 4 | 2.26 | 158 | 3.64335238 | CS |
| 156 | -2.75 | -42.96875 | 6.4 | 6.88 | 2.25 | 177 | 3.98097658 | CS |
| 260 | -4.89 | -57.2599531616 | 8.54 | 8.6 | 2.25 | 635 | 5.73541542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737585600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737499200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737412800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737153600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1737067200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736980800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736894400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736808000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736548800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736462400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736376000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736289600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1736203200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735944000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735857600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735684800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735598400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735339200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1735080000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734993600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734734400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734648000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734561600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734475200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734388800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734129600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734043200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733956800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733870400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733784000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 3000 |
| 1733524800 | 3.65 | 0 | 0.00 | 3.66 | 3.66 | 3.65 | 5800 |
| 1733438400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733352000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733265600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733179200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732920000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732833600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732747200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732660800 | 3.65 | -0.02 | -0.54 | 3.66 | 4 | 3.65 | 3000 |
| 1732574400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1732315200 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1732228800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1732142400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1732056000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731969600 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731710400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731624000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731537600 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731451200 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731364800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731105600 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1731019200 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730932800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730846400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730760000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730497200 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 1400 |
| 1730410800 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730324400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730238000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1730151600 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 100 |
| 1729892400 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 1700 |
| 1729806000 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
