The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

First Capital Realty

  • FCR
  • TSX
  • Real Estate
  • Latest 17.97
  • Currency C$
  • Change -0.05
  • Percent Change -0.277 %
  • Volume 219,335
  • Fri Sep 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.97 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 18.12 17.95 17.96 17.97 219,335
Sep 18 18.13 17.95 18.10 18.02 128,930
Sep 17 18.18 17.96 18.03 18.12 287,591
Sep 16 18.13 17.97 18.00 18.05 267,855
Sep 15 18.24 18.09 18.20 18.09 188,490
Sep 12 18.44 18.21 18.36 18.21 134,559
Sep 11 18.42 18.34 18.36 18.34 88,940
Sep 10 18.65 18.36 18.60 18.37 223,326
Sep 9 18.75 18.56 18.74 18.60 95,033
Sep 8 18.85 18.71 18.78 18.72 108,971
Sep 5 18.90 18.72 18.78 18.74 203,016
Sep 4 18.95 18.79 18.80 18.81 506,684
Sep 3 18.93 18.76 18.93 18.80 1,084,131
Sep 2 19.38 19.21 19.30 19.26 104,813
Aug 29 19.46 19.24 19.33 19.32 253,033
Aug 28 19.50 19.25 19.25 19.42 140,866
Aug 27 19.39 19.30 19.30 19.34 120,612
Aug 26 19.35 19.26 19.26 19.33 134,130
Aug 25 19.33 19.17 19.24 19.31 68,526
Aug 22 19.35 19.23 19.23 19.25 70,073
Aug 21 19.30 19.16 19.16 19.26 85,308
Aug 20 19.23 19.01 19.01 19.19 151,650
Aug 19 19.15 19.00 19.00 19.05 90,236
Aug 18 19.03 18.91 18.97 19.01 76,962
Aug 15 19.00 18.85 18.92 18.95 54,871
Aug 14 19.05 18.89 19.00 18.96 97,336
Aug 13 19.02 18.86 18.88 19.00 76,902
Aug 12 19.09 18.93 19.06 18.96 89,325
Aug 11 19.08 18.87 18.88 19.01 89,451
Aug 8 18.99 18.67 18.78 18.94 143,371
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.