Firm Capital Mortgage Invest Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.290	11.560	11.290	11.530	9.612	88,063
2024-08-22	11.380	11.410	11.260	11.260	9.387	24,361
2024-08-21	11.360	11.460	11.350	11.390	9.495	53,857
2024-08-20	11.350	11.400	11.290	11.330	9.445	49,037
2024-08-19	11.350	11.350	11.250	11.270	9.395	93,857
2024-08-16	11.160	11.350	11.160	11.310	9.428	68,822
2024-08-15	11.210	11.340	11.210	11.270	9.395	100,606
2024-08-14	11.200	11.250	11.150	11.230	9.362	50,003
2024-08-13	11.190	11.200	11.120	11.190	9.328	23,988
2024-08-12	11.280	11.280	11.160	11.200	9.337	34,190
2024-08-09	11.000	11.290	11.000	11.260	9.387	124,274
2024-08-08	11.020	11.130	10.910	10.970	9.145	108,136
2024-08-07	11.170	11.170	10.980	10.980	9.153	34,243
2024-08-06	11.070	11.220	11.040	11.080	9.237	78,186
2024-08-02	11.280	11.280	11.120	11.190	9.328	51,528
2024-08-01	11.280	11.280	11.180	11.280	9.403	259,299
2024-07-31	11.840	11.940	11.780	11.780	9.820	26,173
2024-07-30	12.030	12.160	11.910	11.910	9.864	40,418
2024-07-29	11.990	12.000	11.870	11.950	9.897	37,412
2024-07-26	11.790	11.850	11.760	11.850	9.814	25,652
2024-07-25	11.520	11.790	11.520	11.790	9.764	28,081
2024-07-24	11.700	11.760	11.620	11.620	9.623	23,448
2024-07-23	11.720	11.720	11.620	11.680	9.673	35,566
2024-07-22	11.580	11.810	11.580	11.700	9.690	61,542
2024-07-19	11.570	11.650	11.570	11.590	9.598	13,591
2024-07-18	11.510	11.605	11.450	11.480	9.507	40,921
2024-07-17	11.640	11.640	11.400	11.450	9.483	44,156
2024-07-16	11.350	11.570	11.340	11.530	9.549	66,796
2024-07-15	11.290	11.320	11.200	11.280	9.342	19,958
2024-07-12	11.270	11.310	11.230	11.230	9.300	9,296
2024-07-11	11.200	11.350	11.110	11.260	9.325	41,061
2024-07-10	11.050	11.170	11.010	11.150	9.234	21,039
2024-07-09	11.090	11.090	10.970	10.980	9.093	5,456
2024-07-08	10.990	11.070	10.960	11.070	9.168	20,935
2024-07-05	11.090	11.110	10.940	10.970	9.085	25,071
2024-07-04	10.960	11.150	10.960	11.140	9.226	20,744
2024-07-03	10.950	11.030	10.860	11.010	9.118	29,404
2024-07-02	10.920	10.950	10.820	10.910	9.035	20,037
2024-06-28	10.830	10.900	10.800	10.900	9.027	11,135
2024-06-27	10.920	10.920	10.810	10.840	8.913	26,887
2024-06-26	10.860	10.940	10.790	10.820	8.896	41,776
2024-06-25	10.880	11.090	10.790	10.890	8.954	25,276
2024-06-24	10.660	10.970	10.660	10.950	9.003	31,960
2024-06-21	10.890	10.890	10.620	10.620	8.732	54,841
2024-06-20	10.870	10.870	10.640	10.740	8.831	45,416
2024-06-19	10.760	10.800	10.670	10.740	8.831	9,442
2024-06-18	10.580	10.840	10.570	10.720	8.814	53,122
2024-06-17	10.770	10.770	10.540	10.600	8.715	16,950
2024-06-14	10.790	10.790	10.650	10.740	8.831	22,050
2024-06-13	10.800	10.820	10.720	10.720	8.814	12,096
2024-06-12	10.820	10.900	10.740	10.760	8.847	25,991
2024-06-11	10.830	10.855	10.770	10.820	8.896	12,494
2024-06-10	10.800	10.950	10.680	10.820	8.896	50,684
2024-06-07	10.890	10.900	10.800	10.840	8.913	27,859
2024-06-06	10.680	10.960	10.640	10.880	8.946	70,149
2024-06-05	10.500	10.680	10.500	10.680	8.781	36,959
2024-06-04	10.490	10.500	10.410	10.460	8.600	17,991
2024-06-03	10.410	10.480	10.380	10.480	8.617	16,153
2024-05-31	10.360	10.480	10.360	10.440	8.584	18,070
2024-05-30	10.420	10.470	10.380	10.400	8.487	18,132

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0780 CAD
2026-08-31	0.0780 CAD
2026-07-31	0.0780 CAD
2026-06-30	0.0780 CAD
2026-05-29	0.0780 CAD
2026-04-30	0.0780 CAD
2026-03-31	0.0780 CAD
2026-02-27	0.0780 CAD
2026-01-30	0.0780 CAD
2025-12-31	0.1620 CAD
2025-11-28	0.0780 CAD
2025-10-31	0.0780 CAD
2025-09-29	0.0780 CAD
2025-08-29	0.0780 CAD
2025-07-31	0.0780 CAD
2025-06-30	0.0780 CAD
2025-05-30	0.0780 CAD
2025-04-30	0.0780 CAD
2025-03-31	0.0780 CAD
2025-02-28	0.0780 CAD
2025-01-31	0.0780 CAD
2024-12-31	0.1340 CAD
2024-11-29	0.0780 CAD
2024-10-31	0.0780 CAD
2024-09-30	0.0780 CAD
2024-08-30	0.0780 CAD
2024-07-31	0.0780 CAD
2024-06-28	0.0780 CAD
2024-05-31	0.0780 CAD
2024-04-29	0.0780 CAD
2024-03-27	0.0780 CAD
2024-02-28	0.0780 CAD
2024-01-30	0.0780 CAD
2023-12-28	0.1320 CAD
2023-11-29	0.0780 CAD
2023-10-30	0.0780 CAD
2023-09-28	0.0780 CAD
2023-08-30	0.0780 CAD
2023-07-28	0.0780 CAD
2023-06-29	0.0780 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.