Firm Capital Mortgage Investment Corporation FC
TSX · Kanada · Finans
CAD 11,32-0,11 (-%0,96)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11,32 | -%0,96 | CAD 11,40 | CAD 11,40 | CAD 11,25 | 75,40K |
| 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 |