FCR-UN | First Capital Real Estate Investment Trust Stock Profile
- Real Estate
- First Capital Real Estate Investment Trust ("First Capital", "RCF" or the "Fund") is an unincorporated open-end mutual fund governed by the laws of the Province of Ontario, Canada, and established pursuant to a declaration of trust dated October 16, 2019, which may be amended from time to time (the "Declaration of Trust"). First Capital owns, operates and develops open-air centers with a supermarket as the main tenant in the neighborhoods with the highest demographic data in Canada. The Fund is listed on the Toronto Stock Exchange (the "TSX") under the symbol "FCR.UN" and its head office is located at 85 Hanna Avenue, Suite 400, Toronto, Ontario M6K 3S3.
- Chart
- Historical Data
Historical charts and key stats for FCR-UN – First Capital Real Estate Investment Trust
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent FCR-UN First Capital Real Estate Investment Trust Real Estate 1.125 18.23 13.88 17.36 17.29 2,073,362 2,199,337 6.54 0.0043 Historical pricing data for FCR-UN – First Capital Real Estate Investment Trust
code ex date close FCR-UN TO 30/06/2025 18.15 FCR-UN TO 27/06/2025 17.82 FCR-UN TO 26/06/2025 17.84 FCR-UN TO 25/06/2025 17.60 FCR-UN TO 24/06/2025 17.55 FCR-UN TO 23/06/2025 17.57 FCR-UN TO 20/06/2025 17.65 FCR-UN TO 19/06/2025 17.62 FCR-UN TO 18/06/2025 17.55 FCR-UN TO 17/06/2025 17.47 FCR-UN TO 16/06/2025 17.71 FCR-UN TO 13/06/2025 17.64 FCR-UN TO 12/06/2025 17.87 FCR-UN TO 11/06/2025 17.67 FCR-UN TO 10/06/2025 17.59 FCR-UN TO 09/06/2025 17.71 FCR-UN TO 06/06/2025 17.69 FCR-UN TO 05/06/2025 17.73 FCR-UN TO 04/06/2025 17.58 FCR-UN TO 03/06/2025 17.68 FCR-UN TO 02/06/2025 17.71 FCR-UN TO 30/05/2025 17.75 FCR-UN TO 29/05/2025 17.88 FCR-UN TO 28/05/2025 17.62 FCR-UN TO 27/05/2025 17.67 FCR-UN TO 26/05/2025 17.25 FCR-UN TO 23/05/2025 17.15 FCR-UN TO 22/05/2025 17.14 FCR-UN TO 21/05/2025 17.09 FCR-UN TO 20/05/2025 17.14 FCR-UN TO 16/05/2025 17.48 FCR-UN TO 15/05/2025 17.20 FCR-UN TO 14/05/2025 17.09 FCR-UN TO 13/05/2025 17.14 FCR-UN TO 12/05/2025 17.16 FCR-UN TO 09/05/2025 17.20 FCR-UN TO 08/05/2025 17.11 FCR-UN TO 07/05/2025 17.39 FCR-UN TO 06/05/2025 17.16 FCR-UN TO 05/05/2025 17.19 FCR-UN TO 02/05/2025 17.35 FCR-UN TO 01/05/2025 17.26 FCR-UN TO 30/04/2025 17.08 FCR-UN TO 29/04/2025 16.83 FCR-UN TO 28/04/2025 16.79 FCR-UN TO 25/04/2025 16.78 FCR-UN TO 24/04/2025 16.79 FCR-UN TO 23/04/2025 16.48 FCR-UN TO 22/04/2025 16.42 FCR-UN TO 21/04/2025 16.24 FCR-UN TO 17/04/2025 16.49 FCR-UN TO 16/04/2025 16.18 FCR-UN TO 15/04/2025 16.15 FCR-UN TO 14/04/2025 15.86 FCR-UN TO 11/04/2025 15.44 FCR-UN TO 10/04/2025 15.68 FCR-UN TO 09/04/2025 16.00 FCR-UN TO 08/04/2025 15.78 FCR-UN TO 07/04/2025 15.89 FCR-UN TO 04/04/2025 16.24 FCR-UN TO 03/04/2025 16.64 FCR-UN TO 02/04/2025 16.73 FCR-UN TO 01/04/2025 16.68 FCR-UN TO 31/03/2025 16.49 FCR-UN TO 28/03/2025 16.54 FCR-UN TO 27/03/2025 16.52 FCR-UN TO 26/03/2025 16.51 FCR-UN TO 25/03/2025 16.61 FCR-UN TO 24/03/2025 16.53 FCR-UN TO 21/03/2025 16.43 FCR-UN TO 20/03/2025 16.74 FCR-UN TO 19/03/2025 16.71 FCR-UN TO 18/03/2025 16.67 FCR-UN TO 17/03/2025 16.86 FCR-UN TO 14/03/2025 16.75 FCR-UN TO 13/03/2025 16.67 FCR-UN TO 12/03/2025 16.67 FCR-UN TO 11/03/2025 16.91 FCR-UN TO 10/03/2025 16.65 FCR-UN TO 07/03/2025 17.04 FCR-UN TO 06/03/2025 17.22 FCR-UN TO 05/03/2025 17.28 FCR-UN TO 04/03/2025 17.00 FCR-UN TO 03/03/2025 16.93 FCR-UN TO 28/02/2025 16.53 FCR-UN TO 27/02/2025 16.51 FCR-UN TO 26/02/2025 16.83 FCR-UN TO 25/02/2025 16.78 FCR-UN TO 24/02/2025 16.57 FCR-UN TO 21/02/2025 16.51 FCR-UN TO 20/02/2025 16.78 FCR-UN TO 19/02/2025 16.79 FCR-UN TO 18/02/2025 16.75 FCR-UN TO 14/02/2025 16.62 FCR-UN TO 13/02/2025 16.71 FCR-UN TO 12/02/2025 16.65 FCR-UN TO 11/02/2025 16.77 FCR-UN TO 10/02/2025 16.82 FCR-UN TO 07/02/2025 16.88 FCR-UN TO 06/02/2025 16.88 FCR-UN TO 05/02/2025 16.89 FCR-UN TO 04/02/2025 16.42 FCR-UN TO 03/02/2025 16.43 FCR-UN TO 31/01/2025 16.62 FCR-UN TO 30/01/2025 16.74 FCR-UN TO 29/01/2025 16.45 FCR-UN TO 28/01/2025 16.79 FCR-UN TO 27/01/2025 16.81 FCR-UN TO 24/01/2025 16.59 FCR-UN TO 23/01/2025 16.59 FCR-UN TO 22/01/2025 16.69 FCR-UN TO 21/01/2025 16.95 FCR-UN TO 20/01/2025 16.99 FCR-UN TO 17/01/2025 16.80 FCR-UN TO 16/01/2025 16.75 FCR-UN TO 15/01/2025 16.82 FCR-UN TO 14/01/2025 16.51 FCR-UN TO 13/01/2025 16.61 FCR-UN TO 10/01/2025 16.79 FCR-UN TO 09/01/2025 17.09 FCR-UN TO 08/01/2025 16.99 FCR-UN TO 07/01/2025 16.97 FCR-UN TO 06/01/2025 17.09 FCR-UN TO 03/01/2025 17.24 FCR-UN TO 02/01/2025 17.11 FCR-UN TO 31/12/2024 16.96 FCR-UN TO 30/12/2024 16.78 FCR-UN TO 27/12/2024 17.06 FCR-UN TO 24/12/2024 17.02 FCR-UN TO 23/12/2024 16.93 FCR-UN TO 20/12/2024 17.10 FCR-UN TO 19/12/2024 16.79 FCR-UN TO 18/12/2024 17.21 FCR-UN TO 17/12/2024 17.63 FCR-UN TO 16/12/2024 17.33 FCR-UN TO 13/12/2024 17.32 FCR-UN TO 12/12/2024 17.48 FCR-UN TO 11/12/2024 17.44 FCR-UN TO 10/12/2024 17.46 FCR-UN TO 09/12/2024 17.68 FCR-UN TO 06/12/2024 17.79 FCR-UN TO 05/12/2024 17.83 FCR-UN TO 04/12/2024 17.78 FCR-UN TO 03/12/2024 17.76 FCR-UN TO 02/12/2024 17.83 FCR-UN TO 29/11/2024 17.94 FCR-UN TO 28/11/2024 17.85 FCR-UN TO 27/11/2024 17.75 FCR-UN TO 26/11/2024 17.63 FCR-UN TO 25/11/2024 18.04 FCR-UN TO 22/11/2024 17.79 FCR-UN TO 21/11/2024 17.81 FCR-UN TO 20/11/2024 17.80 FCR-UN TO 19/11/2024 17.83 FCR-UN TO 18/11/2024 17.84 FCR-UN TO 15/11/2024 17.69 FCR-UN TO 14/11/2024 17.66 FCR-UN TO 13/11/2024 17.71 FCR-UN TO 12/11/2024 17.82 FCR-UN TO 11/11/2024 17.74 FCR-UN TO 08/11/2024 17.92 FCR-UN TO 07/11/2024 17.93 FCR-UN TO 06/11/2024 18.02 FCR-UN TO 05/11/2024 17.86 FCR-UN TO 04/11/2024 17.82 FCR-UN TO 01/11/2024 17.58 FCR-UN TO 31/10/2024 17.78 FCR-UN TO 30/10/2024 18.07 FCR-UN TO 29/10/2024 17.93 FCR-UN TO 28/10/2024 18.12 FCR-UN TO 25/10/2024 17.72 FCR-UN TO 24/10/2024 17.94 FCR-UN TO 23/10/2024 18.03 FCR-UN TO 22/10/2024 18.12 FCR-UN TO 21/10/2024 17.98 FCR-UN TO 18/10/2024 18.21 FCR-UN TO 17/10/2024 18.12 FCR-UN TO 16/10/2024 18.19 FCR-UN TO 15/10/2024 18.11 FCR-UN TO 11/10/2024 17.80 FCR-UN TO 10/10/2024 17.75 FCR-UN TO 09/10/2024 17.91 FCR-UN TO 08/10/2024 17.85 FCR-UN TO 07/10/2024 17.93 FCR-UN TO 04/10/2024 18.00 FCR-UN TO 03/10/2024 18.10 FCR-UN TO 02/10/2024 18.40 FCR-UN TO 01/10/2024 18.65 FCR-UN TO 30/09/2024 18.75 FCR-UN TO 27/09/2024 18.60 FCR-UN TO 26/09/2024 18.78 FCR-UN TO 25/09/2024 18.70 FCR-UN TO 24/09/2024 18.87 FCR-UN TO 23/09/2024 18.76 FCR-UN TO 20/09/2024 18.74 FCR-UN TO 19/09/2024 18.58 FCR-UN TO 18/09/2024 18.56 FCR-UN TO 17/09/2024 18.41 FCR-UN TO 16/09/2024 18.35 FCR-UN TO 13/09/2024 18.43 FCR-UN TO 12/09/2024 18.14 FCR-UN TO 11/09/2024 18.12 FCR-UN TO 10/09/2024 18.15 FCR-UN TO 09/09/2024 17.94 FCR-UN TO 06/09/2024 17.82 FCR-UN TO 05/09/2024 17.82 FCR-UN TO 04/09/2024 17.97 FCR-UN TO 03/09/2024 17.68 FCR-UN TO 30/08/2024 17.35 FCR-UN TO 29/08/2024 17.27 FCR-UN TO 28/08/2024 17.36 FCR-UN TO 27/08/2024 17.50 FCR-UN TO 26/08/2024 17.30 FCR-UN TO 23/08/2024 17.16 FCR-UN TO 22/08/2024 16.78 FCR-UN TO 21/08/2024 16.65 FCR-UN TO 20/08/2024 16.51 FCR-UN TO 19/08/2024 16.54 FCR-UN TO 16/08/2024 16.53 FCR-UN TO 15/08/2024 16.48 FCR-UN TO 14/08/2024 16.49 FCR-UN TO 13/08/2024 16.49 FCR-UN TO 12/08/2024 16.44 FCR-UN TO 09/08/2024 16.47 FCR-UN TO 08/08/2024 16.36 FCR-UN TO 07/08/2024 16.36 FCR-UN TO 06/08/2024 16.57 FCR-UN TO 02/08/2024 16.39 FCR-UN TO 01/08/2024 16.45 FCR-UN TO 31/07/2024 16.37 FCR-UN TO 30/07/2024 16.50 FCR-UN TO 29/07/2024 16.34 FCR-UN TO 26/07/2024 16.30 FCR-UN TO 25/07/2024 16.20 FCR-UN TO 24/07/2024 16.25 FCR-UN TO 23/07/2024 16.40 FCR-UN TO 22/07/2024 16.38 FCR-UN TO 19/07/2024 16.05 FCR-UN TO 18/07/2024 15.94 FCR-UN TO 17/07/2024 16.01 FCR-UN TO 16/07/2024 15.93 FCR-UN TO 15/07/2024 15.75 FCR-UN TO 12/07/2024 15.62 FCR-UN TO 11/07/2024 15.58 FCR-UN TO 10/07/2024 15.30 FCR-UN TO 09/07/2024 15.04 FCR-UN TO 08/07/2024 15.13 FCR-UN TO 05/07/2024 14.83 FCR-UN TO 04/07/2024 14.90 FCR-UN TO 03/07/2024 14.86 FCR-UN TO 02/07/2024 14.88 FCR-UN TO 28/06/2024 14.70 FCR-UN TO 27/06/2024 14.66 FCR-UN TO 26/06/2024 14.41 FCR-UN TO 25/06/2024 14.80 FCR-UN TO 24/06/2024 14.86 FCR-UN TO 21/06/2024 14.47 FCR-UN TO 20/06/2024 14.63 FCR-UN TO 19/06/2024 14.53 FCR-UN TO 18/06/2024 14.56 FCR-UN TO 17/06/2024 14.56 FCR-UN TO 14/06/2024 14.71 FCR-UN TO 13/06/2024 14.76 FCR-UN TO 12/06/2024 14.81 FCR-UN TO 11/06/2024 14.54 FCR-UN TO 10/06/2024 14.76 FCR-UN TO 07/06/2024 14.84 FCR-UN TO 06/06/2024 15.23 FCR-UN TO 05/06/2024 15.20 FCR-UN TO 04/06/2024 14.72 FCR-UN TO 03/06/2024 14.87 FCR-UN TO 31/05/2024 14.37 FCR-UN TO 30/05/2024 14.67 FCR-UN TO 29/05/2024 14.53 FCR-UN TO 28/05/2024 14.90 FCR-UN TO 27/05/2024 15.24 FCR-UN TO 24/05/2024 15.30 FCR-UN TO 23/05/2024 15.25 FCR-UN TO 22/05/2024 15.36 FCR-UN TO 21/05/2024 15.29 FCR-UN TO 17/05/2024 15.26 FCR-UN TO 16/05/2024 15.30 FCR-UN TO 15/05/2024 15.11 FCR-UN TO 14/05/2024 15.29 FCR-UN TO 13/05/2024 15.32 FCR-UN TO 10/05/2024 15.24 FCR-UN TO 09/05/2024 15.27 FCR-UN TO 08/05/2024 15.17 FCR-UN TO 07/05/2024 15.09 FCR-UN TO 06/05/2024 15.44 FCR-UN TO 03/05/2024 15.24 FCR-UN TO 02/05/2024 15.09 FCR-UN TO 01/05/2024 14.89 FCR-UN TO 30/04/2024 14.78 FCR-UN TO 29/04/2024 14.87 FCR-UN TO 26/04/2024 14.99 FCR-UN TO 25/04/2024 15.03 FCR-UN TO 24/04/2024 14.97 FCR-UN TO 23/04/2024 15.12 FCR-UN TO 22/04/2024 15.14 FCR-UN TO 19/04/2024 14.90 FCR-UN TO 18/04/2024 14.67 FCR-UN TO 17/04/2024 14.50 FCR-UN TO 16/04/2024 14.70 FCR-UN TO 15/04/2024 14.84 FCR-UN TO 12/04/2024 15.12 FCR-UN TO 11/04/2024 15.35 FCR-UN TO 10/04/2024 15.62 FCR-UN TO 09/04/2024 16.00 FCR-UN TO 08/04/2024 15.83 FCR-UN TO 05/04/2024 15.75 FCR-UN TO 04/04/2024 15.62 FCR-UN TO 03/04/2024 15.35 FCR-UN TO 02/04/2024 15.67 FCR-UN TO 01/04/2024 15.56 FCR-UN TO 28/03/2024 15.71 FCR-UN TO 27/03/2024 15.84 FCR-UN TO 26/03/2024 15.54 FCR-UN TO 25/03/2024 15.59 FCR-UN TO 22/03/2024 15.59 FCR-UN TO 21/03/2024 15.72 FCR-UN TO 20/03/2024 15.70 FCR-UN TO 19/03/2024 15.63 FCR-UN TO 18/03/2024 15.61 FCR-UN TO 15/03/2024 15.37 FCR-UN TO 14/03/2024 15.46 FCR-UN TO 13/03/2024 15.55 FCR-UN TO 12/03/2024 15.74 FCR-UN TO 11/03/2024 15.82 FCR-UN TO 08/03/2024 15.96 FCR-UN TO 07/03/2024 15.87 FCR-UN TO 06/03/2024 15.74 FCR-UN TO 05/03/2024 15.80 FCR-UN TO 04/03/2024 15.82 FCR-UN TO 01/03/2024 15.76 FCR-UN TO 29/02/2024 15.54 FCR-UN TO 28/02/2024 15.72 FCR-UN TO 27/02/2024 15.88 FCR-UN TO 26/02/2024 15.85 FCR-UN TO 23/02/2024 16.39 FCR-UN TO 22/02/2024 16.41 FCR-UN TO 21/02/2024 16.50 FCR-UN TO 20/02/2024 16.61 FCR-UN TO 16/02/2024 16.44 FCR-UN TO 15/02/2024 16.48 FCR-UN TO 14/02/2024 16.37 FCR-UN TO 13/02/2024 16.20 FCR-UN TO 12/02/2024 16.66 FCR-UN TO 09/02/2024 16.54 FCR-UN TO 08/02/2024 16.57 FCR-UN TO 07/02/2024 16.23 FCR-UN TO 06/02/2024 16.01 FCR-UN TO 05/02/2024 15.56 FCR-UN TO 02/02/2024 15.77 FCR-UN TO 01/02/2024 15.90 FCR-UN TO 31/01/2024 15.81 FCR-UN TO 30/01/2024 15.95 FCR-UN TO 29/01/2024 15.98 FCR-UN TO 26/01/2024 15.45 FCR-UN TO 25/01/2024 15.19 FCR-UN TO 24/01/2024 15.41 FCR-UN TO 23/01/2024 15.68 FCR-UN TO 22/01/2024 15.58 FCR-UN TO 19/01/2024 15.52 FCR-UN TO 18/01/2024 15.09 FCR-UN TO 17/01/2024 15.09 FCR-UN TO 16/01/2024 15.24 FCR-UN TO 15/01/2024 15.48 FCR-UN TO 12/01/2024 15.42 FCR-UN TO 11/01/2024 15.43 FCR-UN TO 10/01/2024 15.35 FCR-UN TO 09/01/2024 15.37 FCR-UN TO 08/01/2024 15.61 FCR-UN TO 05/01/2024 15.52 FCR-UN TO 04/01/2024 15.33 FCR-UN TO 03/01/2024 15.19 FCR-UN TO 02/01/2024 15.35 FCR-UN TO 29/12/2023 15.34 FCR-UN TO 28/12/2023 15.35 FCR-UN TO 27/12/2023 15.27 FCR-UN TO 22/12/2023 15.23 FCR-UN TO 21/12/2023 15.04 FCR-UN TO 20/12/2023 15.04 FCR-UN TO 19/12/2023 15.20 FCR-UN TO 18/12/2023 14.92 FCR-UN TO 15/12/2023 14.86 FCR-UN TO 14/12/2023 15.16 FCR-UN TO 13/12/2023 15.13 FCR-UN TO 12/12/2023 14.15 FCR-UN TO 11/12/2023 14.26 FCR-UN TO 08/12/2023 14.48 FCR-UN TO 07/12/2023 14.57 FCR-UN TO 06/12/2023 14.58 FCR-UN TO 05/12/2023 14.51 FCR-UN TO 04/12/2023 14.43 FCR-UN TO 01/12/2023 14.49 FCR-UN TO 30/11/2023 13.99 FCR-UN TO 29/11/2023 13.84 FCR-UN TO 28/11/2023 13.82 FCR-UN TO 27/11/2023 13.85 FCR-UN TO 24/11/2023 13.79 FCR-UN TO 23/11/2023 13.81 FCR-UN TO 22/11/2023 13.92 FCR-UN TO 21/11/2023 13.67 FCR-UN TO 20/11/2023 13.83 FCR-UN TO 17/11/2023 13.82 FCR-UN TO 16/11/2023 13.85 FCR-UN TO 15/11/2023 13.89 FCR-UN TO 14/11/2023 14.00 FCR-UN TO 13/11/2023 13.35 FCR-UN TO 10/11/2023 13.65 FCR-UN TO 09/11/2023 13.66
FCR-UN | First Capital Real Estate Investment Trust Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FSV | FirstService Corp | Real Estate | 10,798,858,240 | 0.89 | 277.27 | 206.70 | 240.84 | 250.75 | 497,527 | 469,291 | 6.66 | 0.0094 | /fsv-to |
CHP-UN | Choice Properties Real Estate Investment Trust | Real Estate | 10,763,069,440 | 0.853 | 15.09 | 12.25 | 14.74 | 14.13 | 4,701,606 | 5,366,390 | 9.51 | 0.0081 | /chp-un-to |
CIGI | Colliers International Group Inc Bats | Real Estate | 9,019,588,608 | 1.528 | 217.98 | 146.45 | 170.62 | 188.72 | 236,607 | 206,950 | 4.12 | 0.0413 | /cigi-to |
CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | Real Estate | 7,108,708,864 | 1.176 | 55.05 | 36.95 | 43.07 | 44.03 | 2,272,534 | 2,896,084 | 6.16 | 0.0082 | /car-un-to |
REI-UN | RioCan Real Estate Investment Trust | Real Estate | 5,263,943,168 | 1.178 | 19.77 | 15.20 | 17.35 | 18.37 | 3,423,790 | 3,824,314 | 5.06 | 0.0092 | /rei-un-to |
CSH-UN | Chartwell Retirement Residences | Real Estate | 5,254,593,536 | 1.01 | 18.65 | 12.46 | 17.85 | 16.40 | 1,307,064 | 1,481,369 | 3.27 | 0.011 | /csh-un-to |
SRU-UN | SmartCentres Real Estate Investment Trust | Real Estate | 4,361,354,752 | 0.925 | 25.92 | 20.64 | 25.53 | 25.36 | 1,976,553 | 2,011,096 | 8.33 | 0.0162 | /sru-un-to |
GRT-UN | Granite Real Estate Investment Trust | Real Estate | 4,212,868,352 | 1.181 | 79.64 | 54.56 | 67.01 | 70.57 | 899,824 | 941,971 | 11.20 | 0.0043 | /grt-un-to |
FCR-UN | First Capital Real Estate Investment Trust | Real Estate | 3,855,440,896 | 1.125 | 18.23 | 13.88 | 17.36 | 17.29 | 2,073,362 | 2,199,337 | 6.54 | 0.0043 | /fcr-un-to |
CRT-UN | CT Real Estate Investment Trust | Real Estate | 3,770,293,248 | 0.847 | 16.40 | 12.32 | 15.53 | 15.05 | 1,712,038 | 1,609,117 | 8.35 | 0.0196 | /crt-un-to |