11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Firm Capital Mortgage Investment Corporation (FC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

10.76

+0.01

(+0.09%)

At close: 03:59PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	10.87	10.87	10.71	10.76	10.76	12,600
01 May 2024	10.74	10.76	10.67	10.75	10.75	16,000
30 Apr 2024	10.80	10.81	10.74	10.77	10.77	16,500
29 Apr 2024	10.98	10.98	10.79	10.80	10.80	16,400
29 Apr 2024	0.078 Dividend
26 Apr 2024	10.84	10.95	10.83	10.84	10.76	44,300
25 Apr 2024	11.01	11.01	10.85	10.93	10.85	19,100
24 Apr 2024	11.03	11.10	11.01	11.01	10.93	16,100
23 Apr 2024	10.92	11.19	10.92	11.07	10.99	25,500
22 Apr 2024	11.02	11.03	10.91	11.00	10.92	31,300
19 Apr 2024	11.11	11.11	10.92	10.96	10.88	30,700
18 Apr 2024	11.16	11.22	11.05	11.09	11.01	13,700
17 Apr 2024	11.23	11.28	11.10	11.12	11.04	33,300
16 Apr 2024	11.21	11.34	11.21	11.22	11.14	34,500
15 Apr 2024	11.48	11.48	11.22	11.26	11.18	15,500
12 Apr 2024	11.47	11.48	11.32	11.32	11.24	27,000
11 Apr 2024	11.50	11.55	11.43	11.51	11.43	15,000
10 Apr 2024	11.39	11.50	11.38	11.49	11.41	23,700
09 Apr 2024	11.35	11.45	11.34	11.41	11.33	21,500
08 Apr 2024	11.29	11.37	11.29	11.34	11.26	14,000
05 Apr 2024	11.29	11.38	11.21	11.29	11.21	32,800
04 Apr 2024	11.38	11.42	11.22	11.26	11.18	25,200
03 Apr 2024	11.25	11.35	11.23	11.27	11.19	32,000
02 Apr 2024	11.32	11.33	11.22	11.22	11.14	14,700
01 Apr 2024	11.52	11.52	11.33	11.34	11.26	16,300
28 Mar 2024	11.55	11.55	11.36	11.46	11.38	25,400
27 Mar 2024	11.38	11.52	11.38	11.43	11.35	10,200
27 Mar 2024	0.078 Dividend
26 Mar 2024	11.56	11.59	11.38	11.52	11.36	32,800
25 Mar 2024	11.41	11.49	11.34	11.43	11.27	37,100
22 Mar 2024	11.30	11.42	11.28	11.34	11.18	16,200
21 Mar 2024	11.28	11.46	11.21	11.21	11.05	26,500
20 Mar 2024	11.35	11.35	11.28	11.32	11.16	7,500
19 Mar 2024	11.28	11.46	11.25	11.35	11.19	17,300
18 Mar 2024	11.32	11.38	11.25	11.29	11.13	14,300
15 Mar 2024	11.37	11.40	11.25	11.25	11.09	14,800
14 Mar 2024	11.37	11.37	11.28	11.32	11.16	12,900
13 Mar 2024	11.31	11.45	11.31	11.36	11.20	18,500
12 Mar 2024	11.41	11.55	11.39	11.48	11.32	11,700
11 Mar 2024	11.34	11.44	11.31	11.40	11.24	12,700
08 Mar 2024	11.48	11.50	11.36	11.40	11.24	13,900
07 Mar 2024	11.41	11.50	11.40	11.47	11.31	29,000
06 Mar 2024	11.43	11.50	11.22	11.40	11.24	37,300
05 Mar 2024	11.55	11.85	11.41	11.45	11.29	52,900
04 Mar 2024	11.55	11.55	11.42	11.51	11.35	13,900
01 Mar 2024	11.60	11.60	11.45	11.49	11.33	12,600
29 Feb 2024	11.59	11.59	11.43	11.59	11.43	20,400
28 Feb 2024	11.58	11.61	11.50	11.52	11.36	19,000
28 Feb 2024	0.078 Dividend
27 Feb 2024	11.57	11.68	11.57	11.67	11.43	12,500
26 Feb 2024	11.60	11.60	11.47	11.59	11.35	22,400
23 Feb 2024	11.67	11.69	11.55	11.55	11.31	16,800
22 Feb 2024	11.46	11.65	11.46	11.59	11.35	39,700
21 Feb 2024	11.49	11.59	11.48	11.57	11.33	29,100
20 Feb 2024	11.36	11.49	11.35	11.45	11.22	18,100
16 Feb 2024	11.49	11.49	11.37	11.45	11.22	20,500
15 Feb 2024	11.42	11.59	11.42	11.50	11.26	29,900
14 Feb 2024	11.29	11.42	11.29	11.42	11.19	10,400
13 Feb 2024	11.40	11.42	11.26	11.36	11.13	16,200
12 Feb 2024	11.41	11.45	11.29	11.38	11.15	16,500
09 Feb 2024	11.26	11.36	11.26	11.36	11.13	8,400
08 Feb 2024	11.34	11.34	11.23	11.27	11.04	8,300
07 Feb 2024	11.55	11.55	11.20	11.23	11.00	23,800
06 Feb 2024	11.19	11.37	11.15	11.27	11.04	18,000
05 Feb 2024	11.20	11.27	11.04	11.05	10.82	50,500
02 Feb 2024	11.49	11.49	11.14	11.34	11.11	51,800
01 Feb 2024	11.40	11.53	11.34	11.49	11.25	13,300
31 Jan 2024	11.43	11.47	11.37	11.42	11.19	18,000
30 Jan 2024	11.60	11.60	11.52	11.54	11.30	15,000
30 Jan 2024	0.078 Dividend
29 Jan 2024	11.83	11.83	11.51	11.68	11.36	30,300
26 Jan 2024	11.57	11.62	11.52	11.60	11.29	27,900
25 Jan 2024	11.50	11.50	11.38	11.47	11.16	19,900
24 Jan 2024	11.55	11.57	11.39	11.42	11.11	28,300
23 Jan 2024	11.41	11.55	11.41	11.54	11.23	17,400
22 Jan 2024	11.32	11.42	11.22	11.40	11.09	25,900
19 Jan 2024	11.23	11.38	11.22	11.37	11.06	23,200
18 Jan 2024	11.24	11.31	11.20	11.28	10.97	38,000
17 Jan 2024	11.15	11.20	11.07	11.20	10.90	38,300
16 Jan 2024	11.03	11.22	11.00	11.20	10.90	37,800
15 Jan 2024	10.95	11.14	10.95	11.06	10.76	21,800
12 Jan 2024	10.95	11.00	10.85	10.98	10.68	8,200
11 Jan 2024	10.76	10.93	10.76	10.91	10.61	21,300
10 Jan 2024	10.81	10.88	10.73	10.85	10.56	23,100
09 Jan 2024	10.90	10.90	10.76	10.85	10.56	15,100
08 Jan 2024	10.82	10.91	10.82	10.87	10.58	16,000
05 Jan 2024	10.66	10.91	10.66	10.82	10.53	35,400
04 Jan 2024	10.62	10.74	10.60	10.68	10.39	36,600
03 Jan 2024	10.78	10.78	10.60	10.60	10.31	23,400
02 Jan 2024	10.78	10.80	10.58	10.76	10.47	32,300
29 Dec 2023	10.76	10.87	10.76	10.84	10.55	11,200
28 Dec 2023	10.82	10.83	10.71	10.73	10.44	17,300
28 Dec 2023	0.132 Dividend
27 Dec 2023	10.99	11.10	10.93	10.94	10.52	41,000
22 Dec 2023	10.97	10.99	10.90	10.92	10.50	42,900
21 Dec 2023	10.92	10.98	10.85	10.95	10.53	35,700
20 Dec 2023	10.75	10.87	10.72	10.80	10.38	48,400
19 Dec 2023	10.69	10.79	10.65	10.75	10.33	44,800
18 Dec 2023	10.55	10.75	10.54	10.62	10.21	28,700
15 Dec 2023	10.71	10.71	10.49	10.61	10.20	29,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,207.74+35.59(+0.44%)

FTSE 25020,073.50+21.17(+0.11%)

AIM769.83+1.72(+0.22%)

GBP/EUR1.1691+0.0008(+0.07%)

GBP/USD1.2562+0.0029(+0.23%)

Bitcoin GBP47,365.46+1,372.93(+2.99%)

11 fabulous farmhouses perfect for living a rural lifestyle

Firm Capital Mortgage Investment Corporation (FC.TO)

FTSE 100
8,207.74
+35.59(+0.44%)

FTSE 250
20,073.50
+21.17(+0.11%)

AIM
769.83
+1.72(+0.22%)

GBP/EUR
1.1691
+0.0008(+0.07%)

GBP/USD
1.2562
+0.0029(+0.23%)

Bitcoin GBP
47,365.46
+1,372.93(+2.99%)