Canada markets close in 2 hours 19 minutes

Firm Capital Mortgage Investment Corporation (FC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.40-0.03 (-0.26%)
As of 01:40PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.5511.5511.3611.4011.4017,776
Mar 27, 202411.3811.5211.3811.4311.4310,200
Mar 27, 20240.078 Dividend
Mar 26, 202411.5611.5911.3811.5211.4432,800
Mar 25, 202411.4111.4911.3411.4311.3537,100
Mar 22, 202411.3011.4211.2811.3411.2616,200
Mar 21, 202411.2811.4611.2111.2111.1326,500
Mar 20, 202411.3511.3511.2811.3211.247,500
Mar 19, 202411.2811.4611.2511.3511.2717,300
Mar 18, 202411.3211.3811.2511.2911.2114,300
Mar 15, 202411.3711.4011.2511.2511.1714,800
Mar 14, 202411.3711.3711.2811.3211.2412,900
Mar 13, 202411.3111.4511.3111.3611.2818,500
Mar 12, 202411.4111.5511.3911.4811.4011,700
Mar 11, 202411.3411.4411.3111.4011.3212,700
Mar 08, 202411.4811.5011.3611.4011.3213,900
Mar 07, 202411.4111.5011.4011.4711.3929,000
Mar 06, 202411.4311.5011.2211.4011.3237,300
Mar 05, 202411.5511.8511.4111.4511.3752,900
Mar 04, 202411.5511.5511.4211.5111.4313,900
Mar 01, 202411.6011.6011.4511.4911.4112,600
Feb 29, 202411.5911.5911.4311.5911.5120,400
Feb 28, 202411.5811.6111.5011.5211.4419,000
Feb 28, 20240.078 Dividend
Feb 27, 202411.5711.6811.5711.6711.5112,500
Feb 26, 202411.6011.6011.4711.5911.4322,400
Feb 23, 202411.6711.6911.5511.5511.4016,800
Feb 22, 202411.4611.6511.4611.5911.4339,700
Feb 21, 202411.4911.5911.4811.5711.4129,100
Feb 20, 202411.3611.4911.3511.4511.3018,100
Feb 16, 202411.4911.4911.3711.4511.3020,500
Feb 15, 202411.4211.5911.4211.5011.3529,900
Feb 14, 202411.2911.4211.2911.4211.2710,400
Feb 13, 202411.4011.4211.2611.3611.2116,200
Feb 12, 202411.4111.4511.2911.3811.2316,500
Feb 09, 202411.2611.3611.2611.3611.218,400
Feb 08, 202411.3411.3411.2311.2711.128,300
Feb 07, 202411.5511.5511.2011.2311.0823,800
Feb 06, 202411.1911.3711.1511.2711.1218,000
Feb 05, 202411.2011.2711.0411.0510.9050,500
Feb 02, 202411.4911.4911.1411.3411.1951,800
Feb 01, 202411.4011.5311.3411.4911.3413,300
Jan 31, 202411.4311.4711.3711.4211.2718,000
Jan 30, 202411.6011.6011.5211.5411.3915,000
Jan 30, 20240.078 Dividend
Jan 29, 202411.8311.8311.5111.6811.4530,300
Jan 26, 202411.5711.6211.5211.6011.3727,900
Jan 25, 202411.5011.5011.3811.4711.2419,900
Jan 24, 202411.5511.5711.3911.4211.1928,300
Jan 23, 202411.4111.5511.4111.5411.3117,400
Jan 22, 202411.3211.4211.2211.4011.1725,900
Jan 19, 202411.2311.3811.2211.3711.1423,200
Jan 18, 202411.2411.3111.2011.2811.0538,000
Jan 17, 202411.1511.2011.0711.2010.9838,300
Jan 16, 202411.0311.2211.0011.2010.9837,800
Jan 15, 202410.9511.1410.9511.0610.8421,800
Jan 12, 202410.9511.0010.8510.9810.768,200
Jan 11, 202410.7610.9310.7610.9110.6921,300
Jan 10, 202410.8110.8810.7310.8510.6323,100
Jan 09, 202410.9010.9010.7610.8510.6315,100
Jan 08, 202410.8210.9110.8210.8710.6516,000
Jan 05, 202410.6610.9110.6610.8210.6035,400
Jan 04, 202410.6210.7410.6010.6810.4736,600
Jan 03, 202410.7810.7810.6010.6010.3923,400
Jan 02, 202410.7810.8010.5810.7610.5432,300
Dec 29, 202310.7610.8710.7610.8410.6211,200
Dec 28, 202310.8210.8310.7110.7310.5217,300
Dec 28, 20230.132 Dividend
Dec 27, 202310.9911.1010.9310.9410.5941,000
Dec 22, 202310.9710.9910.9010.9210.5742,900
Dec 21, 202310.9210.9810.8510.9510.6035,700
Dec 20, 202310.7510.8710.7210.8010.4648,400
Dec 19, 202310.6910.7910.6510.7510.4144,800
Dec 18, 202310.5510.7510.5410.6210.2828,700
Dec 15, 202310.7110.7110.4910.6110.2729,100
Dec 14, 202310.7010.8110.6510.7310.3949,300
Dec 13, 202310.4610.7010.3510.7010.3645,800
Dec 12, 202310.5610.5910.4510.4710.1437,500
Dec 11, 202310.6110.7010.5410.5510.2159,800
Dec 08, 202310.7510.7510.5610.6610.3219,500
Dec 07, 202310.6110.7610.6110.7410.4030,400
Dec 06, 202310.4010.7410.4010.6510.3146,300
Dec 05, 202310.4210.6210.3810.5610.2222,000
Dec 04, 202310.3610.4910.3610.4310.1059,200
Dec 01, 202310.2110.4910.1810.4910.1650,700
Nov 30, 202310.1210.2010.1110.169.8426,400
Nov 29, 202310.2010.2410.1210.159.8319,500
Nov 29, 20230.078 Dividend
Nov 28, 202310.2210.2310.1610.229.8213,600
Nov 27, 202310.4410.4410.2710.329.9232,100
Nov 24, 202310.4110.4510.3610.379.9617,500
Nov 23, 202310.3010.4310.2910.389.9720,500
Nov 22, 202310.1810.3610.1510.299.8935,000
Nov 21, 202310.1210.3110.1210.209.8035,500
Nov 20, 202310.0310.1910.0310.139.7357,800
Nov 17, 20239.9110.109.9110.039.6433,900
Nov 16, 20239.939.969.839.949.5516,500
Nov 15, 20239.889.999.889.989.5941,700
Nov 14, 20239.659.849.659.819.4346,900
Nov 13, 20239.809.859.589.609.2259,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...