Firm Capital Mortgage Investment Corporation FC
TSX · Canada · Finance
CAD 11.32-0.11 (-0.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11.32 | -0.96% | CAD 11.40 | CAD 11.40 | CAD 11.25 | 75.39K |
| 2026-09-30 | CAD 11.43 | +0.18% | CAD 11.40 | CAD 11.45 | CAD 11.39 | 86.60K |
| 2026-09-29 | CAD 11.41 | -0.26% | CAD 11.46 | CAD 11.46 | CAD 11.38 | 38.30K |
| 2026-09-28 | CAD 11.44 | 0.00% | CAD 11.45 | CAD 11.47 | CAD 11.42 | 37.40K |
| 2026-09-25 | CAD 11.44 | +0.18% | CAD 11.54 | CAD 11.54 | CAD 11.39 | 68.80K |
| 2026-09-24 | CAD 11.42 | -0.52% | CAD 11.45 | CAD 11.48 | CAD 11.41 | 51.90K |
| 2026-09-23 | CAD 11.48 | -0.86% | CAD 11.55 | CAD 11.60 | CAD 11.46 | 48.60K |
| 2026-09-22 | CAD 11.58 | +0.52% | CAD 11.62 | CAD 11.62 | CAD 11.52 | 39.20K |
| 2026-09-21 | CAD 11.52 | +0.09% | CAD 11.57 | CAD 11.64 | CAD 11.49 | 48.00K |
| 2026-09-18 | CAD 11.51 | -1.03% | CAD 11.59 | CAD 11.63 | CAD 11.50 | 36.00K |
| 2026-09-17 | CAD 11.63 | +0.95% | CAD 11.55 | CAD 11.65 | CAD 11.55 | 43.20K |
| 2026-09-16 | CAD 11.52 | +0.61% | CAD 11.41 | CAD 11.54 | CAD 11.41 | 90.10K |
| 2026-09-15 | CAD 11.45 | -0.17% | CAD 11.45 | CAD 11.46 | CAD 11.37 | 94.10K |
| 2026-09-14 | CAD 11.47 | +0.09% | CAD 11.48 | CAD 11.53 | CAD 11.44 | 69.20K |
| 2026-09-11 | CAD 11.46 | +0.09% | CAD 11.48 | CAD 11.51 | CAD 11.40 | 44.90K |
| 2026-09-10 | CAD 11.45 | -0.87% | CAD 11.54 | CAD 11.55 | CAD 11.42 | 79.00K |
| 2026-09-09 | CAD 11.55 | -0.35% | CAD 11.55 | CAD 11.61 | CAD 11.50 | 85.10K |
| 2026-09-08 | CAD 11.59 | -1.78% | CAD 11.75 | CAD 11.75 | CAD 11.58 | 75.40K |
| 2026-09-04 | CAD 11.80 | -0.17% | CAD 11.79 | CAD 11.82 | CAD 11.76 | 44.50K |
| 2026-09-03 | CAD 11.82 | +0.68% | CAD 11.73 | CAD 11.82 | CAD 11.70 | 62.50K |
| 2026-09-02 | CAD 11.74 | +1.21% | CAD 11.60 | CAD 11.74 | CAD 11.60 | 53.30K |
| 2026-09-01 | CAD 11.60 | -0.51% | CAD 11.69 | CAD 11.69 | CAD 11.60 | 87.20K |
| 2026-08-31 | CAD 11.66 | -0.60% | CAD 11.70 | CAD 11.74 | CAD 11.65 | 61.90K |
| 2026-08-28 | CAD 11.73 | -0.59% | CAD 11.78 | CAD 11.78 | CAD 11.70 | 20.90K |
| 2026-08-27 | CAD 11.80 | +0.43% | CAD 11.78 | CAD 11.80 | CAD 11.68 | 43.40K |
| 2026-08-26 | CAD 11.75 | -0.42% | CAD 11.80 | CAD 11.82 | CAD 11.71 | 27.40K |
| 2026-08-25 | CAD 11.80 | +0.43% | CAD 11.74 | CAD 11.80 | CAD 11.70 | 45.20K |
| 2026-08-24 | CAD 11.75 | -0.09% | CAD 11.75 | CAD 11.81 | CAD 11.66 | 89.80K |
| 2026-08-21 | CAD 11.76 | -0.25% | CAD 11.80 | CAD 11.85 | CAD 11.76 | 53.00K |
| 2026-08-20 | CAD 11.79 | -0.25% | CAD 11.81 | CAD 11.83 | CAD 11.71 | 81.10K |
| 2026-08-19 | CAD 11.82 | -0.17% | CAD 11.78 | CAD 11.91 | CAD 11.78 | 53.70K |
| 2026-08-18 | CAD 11.84 | +0.42% | CAD 11.79 | CAD 11.84 | CAD 11.74 | 31.00K |
| 2026-08-17 | CAD 11.79 | -0.76% | CAD 11.85 | CAD 11.86 | CAD 11.75 | 57.90K |
| 2026-08-14 | CAD 11.88 | -1.08% | CAD 11.98 | CAD 12.00 | CAD 11.78 | 131.10K |
| 2026-08-13 | CAD 12.01 | +0.42% | CAD 11.93 | CAD 12.06 | CAD 11.91 | 59.40K |
| 2026-08-12 | CAD 11.96 | +0.42% | CAD 11.91 | CAD 11.96 | CAD 11.85 | 49.40K |
| 2026-08-11 | CAD 11.91 | +0.85% | CAD 11.83 | CAD 11.92 | CAD 11.80 | 54.70K |
| 2026-08-10 | CAD 11.81 | -0.67% | CAD 11.90 | CAD 11.90 | CAD 11.75 | 47.30K |
| 2026-08-07 | CAD 11.89 | +0.08% | CAD 11.82 | CAD 11.99 | CAD 11.82 | 92.30K |
| 2026-08-06 | CAD 11.88 | +0.34% | CAD 11.87 | CAD 11.94 | CAD 11.83 | 64.10K |
| 2026-08-05 | CAD 11.84 | -0.17% | CAD 11.86 | CAD 11.92 | CAD 11.75 | 77.10K |
| 2026-08-04 | CAD 11.86 | +1.45% | CAD 11.73 | CAD 11.86 | CAD 11.73 | 95.50K |
| 2026-07-31 | CAD 11.69 | -2.66% | CAD 12.01 | CAD 12.01 | CAD 11.67 | 192.90K |
| 2026-07-30 | CAD 12.01 | -0.91% | CAD 12.11 | CAD 12.13 | CAD 11.97 | 110.50K |
| 2026-07-29 | CAD 12.12 | 0.00% | CAD 12.21 | CAD 12.21 | CAD 12.11 | 63.40K |
| 2026-07-28 | CAD 12.12 | -0.25% | CAD 12.16 | CAD 12.18 | CAD 12.08 | 49.80K |
| 2026-07-27 | CAD 12.15 | +0.25% | CAD 12.15 | CAD 12.15 | CAD 12.10 | 32.90K |
| 2026-07-24 | CAD 12.12 | +0.08% | CAD 12.06 | CAD 12.13 | CAD 12.06 | 55.60K |
| 2026-07-23 | CAD 12.11 | +0.25% | CAD 12.05 | CAD 12.11 | CAD 12.03 | 18.40K |
| 2026-07-22 | CAD 12.08 | +0.58% | CAD 12.00 | CAD 12.12 | CAD 12.00 | 40.00K |
| 2026-07-21 | CAD 12.01 | 0.00% | CAD 12.15 | CAD 12.15 | CAD 12.01 | 30.50K |
| 2026-07-20 | CAD 12.01 | -0.17% | CAD 12.06 | CAD 12.07 | CAD 12.00 | 45.40K |
| 2026-07-17 | CAD 12.03 | -0.99% | CAD 12.10 | CAD 12.11 | CAD 12.01 | 78.20K |
| 2026-07-16 | CAD 12.15 | +0.41% | CAD 12.07 | CAD 12.15 | CAD 12.07 | 25.10K |
| 2026-07-15 | CAD 12.10 | +0.50% | CAD 12.14 | CAD 12.14 | CAD 12.04 | 54.00K |
| 2026-07-14 | CAD 12.04 | -0.99% | CAD 12.12 | CAD 12.15 | CAD 12.04 | 30.90K |
| 2026-07-13 | CAD 12.16 | 0.00% | CAD 12.15 | CAD 12.18 | CAD 12.13 | 31.80K |
| 2026-07-10 | CAD 12.16 | +0.75% | CAD 12.04 | CAD 12.17 | CAD 12.04 | 38.00K |
| 2026-07-09 | CAD 12.07 | +0.17% | CAD 12.05 | CAD 12.08 | CAD 11.97 | 24.30K |
| 2026-07-08 | CAD 12.05 | +0.17% | CAD 12.04 | CAD 12.05 | CAD 11.98 | 51.90K |
| 2026-07-07 | CAD 12.03 | -0.33% | CAD 12.09 | CAD 12.12 | CAD 12.02 | 35.80K |
| 2026-07-06 | CAD 12.07 | -0.58% | CAD 12.14 | CAD 12.15 | CAD 12.05 | 31.20K |
| 2026-07-03 | CAD 12.14 | +0.58% | CAD 12.07 | CAD 12.18 | CAD 12.07 | 31.10K |
| 2026-07-02 | CAD 12.07 | -0.49% | CAD 12.06 | CAD 12.10 | CAD 12.01 | 39.90K |
| 2026-06-30 | CAD 12.13 | -0.82% | CAD 12.24 | CAD 12.24 | CAD 12.02 | 66.70K |
| 2026-06-29 | CAD 12.23 | +0.82% | CAD 12.03 | CAD 12.24 | CAD 12.03 | 79.30K |
| 2026-06-26 | CAD 12.13 | +0.33% | CAD 12.08 | CAD 12.14 | CAD 12.08 | 39.10K |
| 2026-06-25 | CAD 12.09 | +0.17% | CAD 12.08 | CAD 12.12 | CAD 12.05 | 30.50K |
| 2026-06-24 | CAD 12.07 | 0.00% | CAD 12.10 | CAD 12.10 | CAD 12.00 | 58.10K |
| 2026-06-23 | CAD 12.07 | +0.08% | CAD 12.12 | CAD 12.13 | CAD 12.01 | 43.30K |
| 2026-06-22 | CAD 12.06 | -0.25% | CAD 12.09 | CAD 12.13 | CAD 12.02 | 87.60K |
| 2026-06-19 | CAD 12.09 | -0.17% | CAD 12.05 | CAD 12.11 | CAD 12.05 | 56.90K |
| 2026-06-18 | CAD 12.11 | +0.67% | CAD 12.05 | CAD 12.15 | CAD 12.05 | 82.00K |
| 2026-06-17 | CAD 12.03 | +0.17% | CAD 11.99 | CAD 12.08 | CAD 11.98 | 46.00K |
| 2026-06-16 | CAD 12.01 | +0.33% | CAD 11.98 | CAD 12.07 | CAD 11.98 | 77.50K |
| 2026-06-15 | CAD 11.97 | -0.17% | CAD 12.00 | CAD 12.07 | CAD 11.93 | 77.00K |
| 2026-06-12 | CAD 11.99 | +0.33% | CAD 11.99 | CAD 12.03 | CAD 11.96 | 53.60K |
| 2026-06-11 | CAD 11.95 | -0.17% | CAD 11.98 | CAD 12.02 | CAD 11.91 | 46.60K |
| 2026-06-10 | CAD 11.97 | -0.25% | CAD 12.02 | CAD 12.07 | CAD 11.95 | 38.60K |
| 2026-06-09 | CAD 12.00 | +0.76% | CAD 11.91 | CAD 12.04 | CAD 11.91 | 42.20K |
| 2026-06-08 | CAD 11.91 | -0.58% | CAD 11.98 | CAD 11.99 | CAD 11.90 | 46.90K |
| 2026-06-05 | CAD 11.98 | -0.08% | CAD 11.99 | CAD 12.04 | CAD 11.92 | 75.60K |
| 2026-06-04 | CAD 11.99 | +0.17% | CAD 11.99 | CAD 12.07 | CAD 11.99 | 77.90K |
| 2026-06-03 | CAD 11.97 | +0.17% | CAD 11.90 | CAD 12.02 | CAD 11.87 | 86.20K |
| 2026-06-02 | CAD 11.95 | -0.17% | CAD 11.97 | CAD 12.02 | CAD 11.94 | 59.40K |
| 2026-06-01 | CAD 11.97 | -0.66% | CAD 12.00 | CAD 12.00 | CAD 11.90 | 62.30K |
| 2026-05-29 | CAD 12.05 | -0.41% | CAD 12.00 | CAD 12.10 | CAD 12.00 | 48.90K |
| 2026-05-28 | CAD 12.10 | +0.25% | CAD 12.05 | CAD 12.12 | CAD 12.05 | 36.30K |
| 2026-05-27 | CAD 12.07 | +0.42% | CAD 12.02 | CAD 12.09 | CAD 12.00 | 62.50K |
| 2026-05-26 | CAD 12.02 | +0.33% | CAD 11.94 | CAD 12.16 | CAD 11.92 | 79.00K |