Firm Capital Apartment Real Estate Investment Trust (FCA.UN)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737672000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737585600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737499200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737412800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737153600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1737067200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736980800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736894400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736808000 | 5.01 | -0.24 | -4.57 | 5.01 | 5.01 | 5.01 | 500 |
| 1736548800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1736462400 | 5.25 | 0.12 | 2.34 | 5.05 | 5.25 | 5.05 | 6160 |
| 1736376000 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1736289600 | 5.13 | 0.12 | 2.40 | 5.0599999 | 5.13 | 5.0599999 | 2800 |
| 1736203200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735944000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735857600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735684800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735598400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1735339200 | 5.01 | -0.14 | -2.72 | 5.01 | 5.01 | 5.01 | 500 |
| 1735080000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734993600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734734400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1734648000 | 5.15 | 0.14 | 2.79 | 5.13 | 5.15 | 5.13 | 2500 |
| 1734561600 | 5.01 | -0.1 | -1.96 | 5.15 | 5.15 | 5.01 | 1000 |
| 1734475200 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1734388800 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 5.1 | 1300 |
| 1734129600 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1734043200 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1733956800 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1733870400 | 5.03 | -0.12 | -2.33 | 5.03 | 5.03 | 5.03 | 200 |
| 1733784000 | 5.15 | 0 | 0.00 | 5.01 | 5.15 | 5.01 | 4800 |
| 1733524800 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 9000 |
| 1733438400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733352000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733265600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733179200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1732920000 | 5.2 | 0.07 | 1.36 | 5.13 | 5.25 | 5.13 | 6300 |
| 1732833600 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1732747200 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1732660800 | 5.13 | 0.11 | 2.19 | 5.1 | 5.13 | 5 | 12200 |
| 1732574400 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732315200 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732228800 | 5.0199999 | -0.13 | -2.52 | 5.15 | 5.15 | 5.0199999 | 2000 |
| 1732142400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 3120 |
| 1732056000 | 5.15 | 0.14 | 2.79 | 5.14 | 5.15 | 5.14 | 4301 |
| 1731969600 | 5.01 | -0.26 | -4.93 | 5.01 | 5.01 | 5.01 | 500 |
| 1731710400 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1731624000 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1731537600 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 2400 |
| 1731451200 | 5.2699999 | -0.08 | -1.50 | 5.34 | 5.34 | 5.2699999 | 1300 |
| 1731364800 | 5.35 | 0.08 | 1.52 | 5.3 | 5.35 | 5.3 | 1500 |
| 1731105600 | 5.2699999 | -0.26 | -4.70 | 5.2699999 | 5.35 | 5.2699999 | 2900 |
| 1731019200 | 5.53 | 1.02 | 22.62 | 5.53 | 5.53 | 5.53 | 2400 |
| 1730932800 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1730846400 | 4.51 | -0.5 | -9.98 | 4.51 | 4.51 | 4.51 | 300 |
| 1730760000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730497200 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730410800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730324400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730238000 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1730151600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1729892400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
