S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Firm Capital Mortgage Investment Corporation (FC)
Firm Capital Mortgage Investment Corporation (FC) Historical

FC Firm Capital Mortgage Investment Corporation

10.90

0.00 (0.00%)

May 10 2024 - Closed

Delayed by 15 minutes

FC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	10.90	0.00	0.00%	10.94	10.94	10.83	18,409
May 09 2024	10.90	0.06	0.55%	10.87	10.94	10.87	14,600
May 08 2024	10.84	-0.14	-1.28%	11.09	11.09	10.84	31,647
May 07 2024	10.98	0.12	1.10%	10.97	10.99	10.94	18,480
May 06 2024	10.86	0.01	0.09%	10.91	10.97	10.85	32,616
May 03 2024	10.85	0.09	0.84%	10.93	10.93	10.76	18,559
May 02 2024	10.76	0.01	0.09%	10.87	10.87	10.71	12,587
May 01 2024	10.75	-0.02	-0.19%	10.74	10.76	10.67	16,010
Apr 30 2024	10.77	-0.03	-0.28%	10.80	10.81	10.74	16,450
Apr 29 2024	10.80	-0.04	-0.37%	10.98	10.98	10.79	16,401
Apr 26 2024	10.84	-0.09	-0.82%	10.84	10.94	10.83	44,342
Apr 25 2024	10.93	-0.08	-0.73%	11.01	11.01	10.85	19,050
Apr 24 2024	11.01	-0.06	-0.54%	11.03	11.10	11.01	16,090
Apr 23 2024	11.07	0.07	0.64%	10.92	11.19	10.92	25,492
Apr 22 2024	11.00	0.04	0.36%	11.02	11.03	10.91	31,302
Apr 19 2024	10.96	-0.13	-1.17%	11.11	11.11	10.92	30,692
Apr 18 2024	11.09	-0.03	-0.27%	11.155	11.22	11.05	13,668
Apr 17 2024	11.12	-0.10	-0.89%	11.23	11.28	11.10	33,328
Apr 16 2024	11.22	-0.04	-0.36%	11.21	11.34	11.21	34,505
Apr 15 2024	11.26	-0.06	-0.53%	11.48	11.48	11.22	15,500
Apr 12 2024	11.32	-0.19	-1.65%	11.47	11.48	11.32	26,963
Apr 11 2024	11.51	0.02	0.17%	11.50	11.55	11.43	14,980
Apr 10 2024	11.49	0.08	0.70%	11.39	11.50	11.39	23,730
Apr 09 2024	11.41	0.07	0.62%	11.35	11.45	11.34	21,466
Apr 08 2024	11.34	0.05	0.44%	11.29	11.37	11.29	13,974
Apr 05 2024	11.29	0.03	0.27%	11.29	11.38	11.21	32,758
Apr 04 2024	11.26	-0.01	-0.09%	11.38	11.42	11.22	25,165
Apr 03 2024	11.27	0.05	0.45%	11.25	11.35	11.23	32,029
Apr 02 2024	11.22	-0.12	-1.06%	11.32	11.32	11.22	14,675
Apr 01 2024	11.34	-0.12	-1.05%	11.52	11.52	11.33	16,276
Mar 28 2024	11.46	0.03	0.26%	11.55	11.55	11.36	25,389
Mar 27 2024	11.43	-0.09	-0.78%	11.38	11.52	11.38	10,186
Mar 26 2024	11.52	0.09	0.79%	11.56	11.59	11.38	32,790
Mar 25 2024	11.43	0.09	0.79%	11.41	11.49	11.34	37,079
Mar 22 2024	11.34	0.13	1.16%	11.30	11.40	11.28	16,216
Mar 21 2024	11.21	-0.11	-0.97%	11.28	11.46	11.21	26,517
Mar 20 2024	11.32	-0.03	-0.26%	11.35	11.35	11.28	7,521
Mar 19 2024	11.35	0.06	0.53%	11.28	11.46	11.25	17,252
Mar 18 2024	11.29	0.04	0.36%	11.32	11.38	11.25	14,343
Mar 15 2024	11.25	-0.07	-0.62%	11.37	11.40	11.25	14,845
Mar 14 2024	11.32	-0.04	-0.35%	11.37	11.37	11.28	12,912
Mar 13 2024	11.36	-0.12	-1.05%	11.31	11.45	11.31	18,506
Mar 12 2024	11.48	0.08	0.70%	11.41	11.55	11.39	11,696
Mar 11 2024	11.40	0.00	0.00%	11.34	11.44	11.31	12,731
Mar 08 2024	11.40	-0.07	-0.61%	11.48	11.50	11.36	13,871
Mar 07 2024	11.47	0.07	0.61%	11.41	11.50	11.40	29,028
Mar 06 2024	11.40	-0.05	-0.44%	11.43	11.50	11.22	37,252
Mar 05 2024	11.45	-0.06	-0.52%	11.55	11.85	11.41	52,861
Mar 04 2024	11.51	0.02	0.17%	11.55	11.55	11.42	13,922
Mar 01 2024	11.49	-0.10	-0.86%	11.60	11.60	11.45	12,642
Feb 29 2024	11.59	0.07	0.61%	11.59	11.59	11.43	20,414
Feb 28 2024	11.52	-0.15	-1.29%	11.58	11.61	11.50	19,022
Feb 27 2024	11.67	0.08	0.69%	11.57	11.68	11.57	12,476
Feb 26 2024	11.59	0.04	0.35%	11.60	11.60	11.47	22,374
Feb 23 2024	11.55	-0.04	-0.35%	11.67	11.69	11.55	16,807
Feb 22 2024	11.59	0.02	0.17%	11.46	11.65	11.46	39,652
Feb 21 2024	11.57	0.12	1.05%	11.49	11.59	11.49	29,129
Feb 20 2024	11.45	0.00	0.00%	11.36	11.49	11.35	18,103
Feb 16 2024	11.45	-0.05	-0.43%	11.49	11.49	11.37	20,539
Feb 15 2024	11.50	0.08	0.70%	11.42	11.59	11.42	29,947
Feb 14 2024	11.42	0.06	0.53%	11.29	11.42	11.29	10,351
Feb 13 2024	11.36	-0.02	-0.18%	11.40	11.42	11.26	16,159
Feb 12 2024	11.38	0.02	0.18%	11.41	11.45	11.29	16,532

Firm Capital Mortgage In...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions