FIRM CAPITAL MORTGAGE INV. CORP - Price History
Monthly price history for FC.TO (FIRM CAPITAL MORTGAGE INV. CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$10.78 | CA$10.78 |
| April 2024 | CA$10.77 | CA$10.77 |
| March 2024 | CA$11.46 | CA$11.46 |
| February 2024 | CA$11.51 | CA$11.59 |
| January 2024 | CA$11.27 | CA$11.42 |
| December 2023 | CA$10.62 | CA$10.84 |
| November 2023 | CA$9.84 | CA$10.16 |
| October 2023 | CA$9.17 | CA$9.54 |
| September 2023 | CA$9.42 | CA$9.88 |
| August 2023 | CA$10.16 | CA$10.74 |
| July 2023 | CA$9.86 | CA$10.50 |
| June 2023 | CA$9.52 | CA$10.21 |
| May 2023 | CA$9.81 | CA$10.61 |
| April 2023 | CA$10.21 | CA$11.12 |
| March 2023 | CA$10.23 | CA$11.22 |
| February 2023 | CA$10.44 | CA$11.53 |
| January 2023 | CA$10.61 | CA$11.80 |
| December 2022 | CA$9.55 | CA$10.69 |
| November 2022 | CA$10.35 | CA$11.67 |
| October 2022 | CA$10.27 | CA$11.66 |
| September 2022 | CA$10.08 | CA$11.52 |
| August 2022 | CA$10.66 | CA$12.26 |
| July 2022 | CA$10.61 | CA$12.28 |
| June 2022 | CA$9.88 | CA$11.51 |
| May 2022 | CA$10.97 | CA$12.87 |
| April 2022 | CA$11.29 | CA$13.32 |
| March 2022 | CA$11.98 | CA$14.22 |
| February 2022 | CA$11.87 | CA$14.17 |
| January 2022 | CA$11.99 | CA$14.39 |
| December 2021 | CA$11.89 | CA$14.35 |
| November 2021 | CA$11.48 | CA$13.86 |
| October 2021 | CA$12.05 | CA$14.63 |
| September 2021 | CA$12.03 | CA$14.69 |
| August 2021 | CA$12.22 | CA$15 |
| July 2021 | CA$12.41 | CA$15.31 |
| June 2021 | CA$11.88 | CA$14.73 |
| May 2021 | CA$11.94 | CA$14.89 |
| April 2021 | CA$11.60 | CA$14.54 |
| March 2021 | CA$11.15 | CA$14.05 |
| February 2021 | CA$10.77 | CA$13.65 |
| January 2021 | CA$10.27 | CA$13.08 |
| December 2020 | CA$9.93 | CA$12.73 |
| November 2020 | CA$9.56 | CA$12.26 |
| October 2020 | CA$9.11 | CA$11.76 |
| September 2020 | CA$8.86 | CA$11.50 |
| August 2020 | CA$9.37 | CA$12.25 |
| July 2020 | CA$8.82 | CA$11.60 |
| June 2020 | CA$8.50 | CA$11.26 |
| May 2020 | CA$8.58 | CA$11.45 |
| April 2020 | CA$8.21 | CA$11.03 |
| March 2020 | CA$7.48 | CA$10.11 |
| February 2020 | CA$9.97 | CA$13.59 |
| January 2020 | CA$11.02 | CA$15.10 |
| December 2019 | CA$10.69 | CA$14.72 |
| November 2019 | CA$10.59 | CA$14.66 |
| October 2019 | CA$10.22 | CA$14.22 |
| September 2019 | CA$9.98 | CA$13.96 |
| August 2019 | CA$9.77 | CA$13.74 |
| July 2019 | CA$9.78 | CA$13.84 |
| June 2019 | CA$9.51 | CA$13.53 |
| May 2019 | CA$9.40 | CA$13.45 |
| April 2019 | CA$9.28 | CA$13.36 |
| March 2019 | CA$9.19 | CA$13.30 |
| February 2019 | CA$9 | CA$13.11 |
| January 2019 | CA$9.21 | CA$13.49 |
| December 2018 | CA$8.93 | CA$13.15 |
| November 2018 | CA$9.02 | CA$13.34 |
| October 2018 | CA$8.66 | CA$12.88 |
| September 2018 | CA$8.81 | CA$13.19 |
| August 2018 | CA$8.72 | CA$13.12 |
| July 2018 | CA$8.89 | CA$13.47 |
| June 2018 | CA$8.65 | CA$13.18 |
| May 2018 | CA$8.50 | CA$13.02 |
| April 2018 | CA$8.43 | CA$12.99 |
| March 2018 | CA$8.35 | CA$12.95 |
| February 2018 | CA$8.36 | CA$13.05 |
| January 2018 | CA$8.19 | CA$12.86 |
| December 2017 | CA$8.25 | CA$13.03 |
| November 2017 | CA$7.96 | CA$12.72 |
| October 2017 | CA$7.90 | CA$12.70 |
| September 2017 | CA$7.64 | CA$12.35 |
| August 2017 | CA$7.74 | CA$12.59 |
| July 2017 | CA$8.28 | CA$13.55 |
| June 2017 | CA$8.05 | CA$13.25 |
| May 2017 | CA$7.82 | CA$12.96 |
| April 2017 | CA$7.83 | CA$13.04 |
| March 2017 | CA$8.32 | CA$13.94 |
| February 2017 | CA$8.40 | CA$14.15 |
| January 2017 | CA$8.24 | CA$13.96 |
| December 2016 | CA$8.08 | CA$13.76 |
| November 2016 | CA$8.06 | CA$13.84 |
| October 2016 | CA$8 | CA$13.81 |
| September 2016 | CA$7.98 | CA$13.86 |
| August 2016 | CA$7.75 | CA$13.53 |
| July 2016 | CA$7.82 | CA$13.74 |
| June 2016 | CA$7.79 | CA$13.76 |
| May 2016 | CA$7.52 | CA$13.36 |
| April 2016 | CA$7.19 | CA$12.85 |
| March 2016 | CA$7.18 | CA$12.91 |
| February 2016 | CA$7.21 | CA$13.03 |
| January 2016 | CA$7.11 | CA$12.94 |
| December 2015 | CA$6.92 | CA$12.66 |
| November 2015 | CA$6.85 | CA$12.59 |
| October 2015 | CA$6.70 | CA$12.40 |
| September 2015 | CA$6.65 | CA$12.38 |
| August 2015 | CA$6.62 | CA$12.39 |
| July 2015 | CA$6.65 | CA$12.54 |
| June 2015 | CA$6.65 | CA$12.62 |
| May 2015 | CA$6.58 | CA$12.55 |
| April 2015 | CA$6.49 | CA$12.46 |
| March 2015 | CA$6.31 | CA$12.20 |
| February 2015 | CA$6.22 | CA$12.11 |
| January 2015 | CA$6.16 | CA$12.06 |
| December 2014 | CA$6.29 | CA$12.40 |
| November 2014 | CA$6.42 | CA$12.73 |
| October 2014 | CA$6.41 | CA$12.78 |
| September 2014 | CA$6.18 | CA$12.40 |
| August 2014 | CA$6.27 | CA$12.67 |
| July 2014 | CA$6.20 | CA$12.60 |
| June 2014 | CA$6.05 | CA$12.37 |
| May 2014 | CA$6 | CA$12.34 |
| April 2014 | CA$5.83 | CA$12.08 |
| March 2014 | CA$5.76 | CA$12.01 |
| February 2014 | CA$5.63 | CA$11.81 |
| January 2014 | CA$5.59 | CA$11.80 |
| December 2013 | CA$5.74 | CA$12.20 |
| November 2013 | CA$5.60 | CA$11.96 |
| October 2013 | CA$5.55 | CA$11.92 |
| September 2013 | CA$5.55 | CA$12 |
| August 2013 | CA$5.62 | CA$12.24 |
| July 2013 | CA$5.57 | CA$12.20 |
| June 2013 | CA$5.62 | CA$12.38 |
| May 2013 | CA$5.64 | CA$12.50 |
| April 2013 | CA$6.14 | CA$13.70 |
| March 2013 | CA$6.07 | CA$13.62 |
| February 2013 | CA$6.06 | CA$13.68 |
| January 2013 | CA$6.09 | CA$13.83 |
| December 2012 | CA$5.96 | CA$13.61 |
| November 2012 | CA$5.93 | CA$13.59 |
| October 2012 | CA$5.93 | CA$13.68 |
| September 2012 | CA$5.89 | CA$13.65 |
| August 2012 | CA$5.73 | CA$13.36 |
| July 2012 | CA$5.63 | CA$13.20 |
| June 2012 | CA$5.64 | CA$13.30 |
| May 2012 | CA$5.64 | CA$13.38 |
| April 2012 | CA$5.55 | CA$13.25 |
| March 2012 | CA$5.49 | CA$13.18 |
| February 2012 | CA$5.65 | CA$13.65 |
| January 2012 | CA$5.44 | CA$13.22 |
| December 2011 | CA$5.40 | CA$13.19 |
| November 2011 | CA$5.27 | CA$12.94 |
| October 2011 | CA$5.10 | CA$12.60 |
| September 2011 | CA$5.03 | CA$12.51 |
| August 2011 | CA$5 | CA$12.51 |
| July 2011 | CA$4.93 | CA$12.40 |
| June 2011 | CA$4.96 | CA$12.55 |
| May 2011 | CA$4.89 | CA$12.45 |
| April 2011 | CA$4.83 | CA$12.38 |
| March 2011 | CA$4.84 | CA$12.50 |
| February 2011 | CA$4.83 | CA$12.55 |
| January 2011 | CA$4.63 | CA$12.10 |
| December 2010 | CA$4.56 | CA$11.90 |
| November 2010 | CA$4.58 | CA$12.05 |
| October 2010 | CA$4.48 | CA$11.85 |
| September 2010 | CA$4.50 | CA$12 |
| August 2010 | CA$4.41 | CA$11.82 |
| July 2010 | CA$4.34 | CA$11.72 |
| June 2010 | CA$4.19 | CA$11.39 |
| May 2010 | CA$4.20 | CA$11.48 |
| April 2010 | CA$4.14 | CA$11.40 |
| March 2010 | CA$4.15 | CA$11.50 |
| February 2010 | CA$4.04 | CA$11.28 |
| January 2010 | CA$3.96 | CA$11.14 |
| December 2009 | CA$3.70 | CA$10.49 |
| November 2009 | CA$3.60 | CA$10.28 |
| October 2009 | CA$3.60 | CA$10.35 |
| September 2009 | CA$3.55 | CA$10.29 |
| August 2009 | CA$3.55 | CA$10.35 |
| July 2009 | CA$3.43 | CA$10.09 |
| June 2009 | CA$3.31 | CA$9.80 |
| May 2009 | CA$3.14 | CA$9.38 |
| April 2009 | CA$2.94 | CA$8.87 |
| March 2009 | CA$2.72 | CA$8.28 |
| February 2009 | CA$2.79 | CA$8.55 |
| January 2009 | CA$2.90 | CA$9 |
| December 2008 | CA$2.96 | CA$9.25 |
| November 2008 | CA$2.64 | CA$8.49 |
| October 2008 | CA$2.82 | CA$9.17 |
| September 2008 | CA$3.13 | CA$10.25 |
| August 2008 | CA$3.14 | CA$10.37 |
| July 2008 | CA$3.14 | CA$10.45 |
| June 2008 | CA$3.24 | CA$10.87 |
| May 2008 | CA$3.17 | CA$10.71 |
| April 2008 | CA$2.96 | CA$10.08 |
| March 2008 | CA$2.96 | CA$10.15 |
| February 2008 | CA$2.94 | CA$10.18 |
| January 2008 | CA$2.90 | CA$10.11 |
| December 2007 | CA$2.88 | CA$10.12 |
| November 2007 | CA$2.83 | CA$10.11 |
| October 2007 | CA$2.84 | CA$10.20 |
| September 2007 | CA$2.80 | CA$10.17 |
| August 2007 | CA$2.87 | CA$10.48 |
| July 2007 | CA$2.96 | CA$10.90 |
| June 2007 | CA$2.96 | CA$10.97 |
| May 2007 | CA$2.91 | CA$10.85 |
| April 2007 | CA$2.78 | CA$10.46 |
| March 2007 | CA$2.82 | CA$10.70 |
| February 2007 | CA$2.83 | CA$10.80 |
| January 2007 | CA$2.75 | CA$10.57 |
| December 2006 | CA$2.70 | CA$10.45 |
| November 2006 | CA$2.60 | CA$10.20 |
| October 2006 | CA$2.58 | CA$10.21 |
| September 2006 | CA$2.55 | CA$10.15 |
| August 2006 | CA$2.52 | CA$10.11 |
| July 2006 | CA$2.55 | CA$10.31 |
| June 2006 | CA$2.43 | CA$9.88 |
| May 2006 | CA$2.45 | CA$10.04 |
| April 2006 | CA$2.53 | CA$10.44 |
| March 2006 | CA$2.56 | CA$10.64 |
| February 2006 | CA$2.57 | CA$10.79 |
| January 2006 | CA$2.50 | CA$10.55 |
| December 2005 | CA$2.54 | CA$10.78 |
| November 2005 | CA$2.36 | CA$10.14 |
| October 2005 | CA$2.31 | CA$10 |
| September 2005 | CA$2.48 | CA$10.80 |
| August 2005 | CA$2.57 | CA$11.30 |
| July 2005 | CA$2.65 | CA$11.70 |
| June 2005 | CA$2.58 | CA$11.50 |
| May 2005 | CA$2.50 | CA$11.21 |
| April 2005 | CA$2.48 | CA$11.20 |
| March 2005 | CA$2.42 | CA$10.99 |
| February 2005 | CA$2.47 | CA$11.31 |
| January 2005 | CA$2.46 | CA$11.30 |
| December 2004 | CA$2.46 | CA$11.39 |
| November 2004 | CA$2.30 | CA$10.75 |
| October 2004 | CA$2.25 | CA$10.61 |
| September 2004 | CA$2.26 | CA$10.70 |
| August 2004 | CA$2.27 | CA$10.85 |
| July 2004 | CA$2.18 | CA$10.50 |
| June 2004 | CA$2.16 | CA$10.48 |
| May 2004 | CA$2.15 | CA$10.50 |
| April 2004 | CA$2.01 | CA$9.88 |
| March 2004 | CA$2.28 | CA$11.30 |
| February 2004 | CA$2.25 | CA$11.20 |
| January 2004 | CA$2.27 | CA$11.39 |
| December 2003 | CA$2.14 | CA$10.80 |
| November 2003 | CA$2.12 | CA$10.79 |
| October 2003 | CA$2.05 | CA$10.51 |
| September 2003 | CA$2.02 | CA$10.43 |
| August 2003 | CA$2 | CA$10.37 |
| July 2003 | CA$1.96 | CA$10.25 |
| June 2003 | CA$1.97 | CA$10.40 |
| May 2003 | CA$1.94 | CA$10.30 |
| April 2003 | CA$1.93 | CA$10.30 |
| March 2003 | CA$1.86 | CA$10.05 |
| February 2003 | CA$1.86 | CA$10.10 |
| January 2003 | CA$1.84 | CA$10.04 |
| December 2002 | CA$1.82 | CA$10 |
| November 2002 | CA$1.74 | CA$9.75 |
| October 2002 | CA$1.71 | CA$9.64 |
| September 2002 | CA$1.78 | CA$10.10 |
| August 2002 | CA$1.74 | CA$9.93 |
| July 2002 | CA$1.68 | CA$9.70 |
| June 2002 | CA$1.79 | CA$10.40 |
| May 2002 | CA$1.75 | CA$10.24 |
| April 2002 | CA$1.66 | CA$9.80 |
| March 2002 | CA$1.68 | CA$10 |
| February 2002 | CA$1.60 | CA$9.55 |
| January 2002 | CA$1.60 | CA$9.65 |
| December 2001 | CA$1.56 | CA$9.50 |
| November 2001 | CA$1.47 | CA$9.05 |
| October 2001 | CA$1.46 | CA$9.08 |
| September 2001 | CA$1.43 | CA$9 |
| August 2001 | CA$1.52 | CA$9.60 |
| July 2001 | CA$1.48 | CA$9.45 |
| June 2001 | CA$1.40 | CA$9.01 |
| May 2001 | CA$1.41 | CA$9.15 |
| April 2001 | CA$1.31 | CA$8.56 |
| March 2001 | CA$1.44 | CA$9.50 |
| February 2001 | CA$1.36 | CA$9.05 |
| January 2001 | CA$1.42 | CA$9.50 |
| December 2000 | CA$1.26 | CA$8.50 |
| November 2000 | CA$1.38 | CA$9.45 |
| October 2000 | CA$1.34 | CA$9.25 |
| September 2000 | CA$1.36 | CA$9.50 |
| August 2000 | CA$1.37 | CA$9.70 |
| July 2000 | CA$1.34 | CA$9.50 |
| June 2000 | CA$1.30 | CA$9.25 |
| May 2000 | CA$1.32 | CA$9.50 |
| April 2000 | CA$1.35 | CA$9.80 |
| March 2000 | CA$1.23 | CA$9 |
| February 2000 | CA$1.28 | CA$9.50 |
| January 2000 | CA$1.33 | CA$10 |
| December 1999 | CA$1.29 | CA$9.90 |
| November 1999 | CA$1.27 | CA$9.75 |
| October 1999 | CA$1.30 | CA$10 |
FC.TO
Price: CA$10.78
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.68%
Payout Ratio: 95.51%
Payout Ratio Range:
Dividend Per Share: 0.94 CAD
Earnings Per Share: 0.98 CAD
P/E Ratio: 11.71
Exchange: TOR
Sector: Financial Services
Industry: Mortgage Finance
Market Capitalization: 374.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 25
DGR3: 0.50%
DGR5: -2.51%
DGR10: 0.57%
DGR20: 0.08%