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 18.37
  • Currency C$
  • Change 0.09
  • Percent Change 0.492 %
  • Volume 117,971
  • Thu Oct 30, 2014 04:15 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: 18.37 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 18.40 18.25 18.25 18.37 117,971
Oct 29 18.37 18.24 18.30 18.28 122,452
Oct 28 18.31 18.20 18.22 18.27 105,598
Oct 27 18.33 18.20 18.31 18.24 84,490
Oct 24 18.32 18.15 18.15 18.30 127,755
Oct 23 18.25 18.05 18.05 18.19 108,206
Oct 22 18.12 17.96 18.10 18.03 137,407
Oct 21 18.20 17.99 18.05 18.10 132,870
Oct 20 18.07 17.85 17.85 18.03 125,556
Oct 17 17.95 17.68 17.74 17.86 162,610
Oct 16 17.68 17.36 17.46 17.62 173,313
Oct 15 17.77 17.39 17.77 17.55 176,698
Oct 14 17.81 17.45 17.60 17.81 219,578
Oct 10 17.73 17.54 17.54 17.61 118,868
Oct 9 17.65 17.53 17.60 17.60 137,341
Oct 8 17.67 17.41 17.67 17.60 124,040
Oct 7 17.66 17.51 17.51 17.61 131,759
Oct 6 17.67 17.51 17.59 17.55 131,965
Oct 3 17.62 17.44 17.44 17.58 123,512
Oct 2 17.49 17.33 17.48 17.43 142,597
Oct 1 17.55 17.35 17.50 17.45 99,139
Sep 30 17.56 17.35 17.42 17.51 160,913
Sep 29 17.56 17.29 17.51 17.44 106,535
Sep 26 17.64 17.44 17.44 17.55 68,522
Sep 25 17.63 17.38 17.63 17.53 222,478
Sep 24 17.88 17.57 17.88 17.59 306,055
Sep 23 18.08 17.92 18.05 17.98 138,642
Sep 22 18.05 17.89 18.04 18.04 196,259
Sep 19 18.12 17.95 17.96 17.97 219,335
Sep 18 18.13 17.95 18.10 18.02 128,930
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.