Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	10.500	10.500	10.350	10.420	8.503	40,958
2024-05-28	10.600	10.620	10.450	10.550	8.609	44,527
2024-05-27	10.610	10.740	10.610	10.680	8.715	35,770
2024-05-24	10.690	10.750	10.600	10.620	8.666	54,232
2024-05-23	10.900	10.900	10.660	10.680	8.715	58,292
2024-05-22	10.870	11.000	10.810	10.840	8.846	26,371
2024-05-21	11.000	11.040	10.890	10.910	8.903	26,592
2024-05-17	10.990	11.090	10.990	11.010	8.985	10,379
2024-05-16	10.950	11.010	10.860	10.990	8.968	28,081
2024-05-15	10.830	10.950	10.830	10.920	8.911	13,205
2024-05-14	10.790	10.800	10.720	10.790	8.805	24,753
2024-05-13	10.890	10.900	10.780	10.780	8.797	13,571
2024-05-10	10.940	10.940	10.830	10.900	8.895	18,409
2024-05-09	10.870	10.940	10.870	10.900	8.895	14,600
2024-05-08	11.090	11.090	10.840	10.840	8.846	31,647
2024-05-07	10.970	10.990	10.940	10.980	8.960	18,480
2024-05-06	10.910	10.970	10.850	10.860	8.862	32,616
2024-05-03	10.930	10.930	10.760	10.850	8.854	18,559
2024-05-02	10.870	10.870	10.710	10.760	8.781	12,587
2024-05-01	10.740	10.760	10.670	10.750	8.772	16,010
2024-04-30	10.800	10.810	10.740	10.770	8.789	16,450
2024-04-29	10.980	10.980	10.790	10.800	8.813	16,401
2024-04-26	10.840	10.950	10.830	10.840	8.782	44,342
2024-04-25	11.010	11.010	10.850	10.930	8.855	19,050
2024-04-24	11.030	11.100	11.010	11.010	8.920	16,090
2024-04-23	10.920	11.190	10.920	11.070	8.969	25,492
2024-04-22	11.020	11.030	10.910	11.000	8.912	31,302
2024-04-19	11.110	11.110	10.920	10.960	8.879	30,692
2024-04-18	11.155	11.220	11.050	11.090	8.985	13,668
2024-04-17	11.230	11.280	11.100	11.120	9.009	33,328
2024-04-16	11.210	11.340	11.210	11.220	9.090	34,505
2024-04-15	11.480	11.480	11.220	11.260	9.123	15,500
2024-04-12	11.470	11.480	11.320	11.320	9.171	26,963
2024-04-11	11.500	11.550	11.430	11.510	9.325	14,980
2024-04-10	11.390	11.500	11.380	11.490	9.309	23,730
2024-04-09	11.350	11.450	11.340	11.410	9.244	21,466
2024-04-08	11.290	11.370	11.290	11.340	9.187	13,974
2024-04-05	11.290	11.380	11.210	11.290	9.147	32,758
2024-04-04	11.380	11.420	11.220	11.260	9.123	25,165
2024-04-03	11.250	11.350	11.230	11.270	9.131	32,029
2024-04-02	11.320	11.330	11.220	11.220	9.090	14,675
2024-04-01	11.520	11.520	11.330	11.340	9.187	16,276
2024-03-28	11.550	11.550	11.360	11.460	9.285	25,389
2024-03-27	11.380	11.520	11.380	11.430	9.260	10,186
2024-03-26	11.560	11.590	11.380	11.520	9.270	32,790
2024-03-25	11.410	11.490	11.340	11.430	9.198	37,079
2024-03-22	11.300	11.420	11.280	11.340	9.125	16,216
2024-03-21	11.280	11.460	11.210	11.210	9.021	26,517
2024-03-20	11.350	11.350	11.280	11.320	9.109	7,521
2024-03-19	11.280	11.460	11.250	11.350	9.133	17,252
2024-03-18	11.320	11.380	11.250	11.290	9.085	14,343
2024-03-15	11.370	11.400	11.250	11.250	9.053	14,845
2024-03-14	11.370	11.370	11.280	11.320	9.109	12,912
2024-03-13	11.310	11.450	11.310	11.360	9.141	18,506
2024-03-12	11.410	11.550	11.390	11.480	9.238	11,696
2024-03-11	11.340	11.440	11.310	11.400	9.173	12,731
2024-03-08	11.480	11.500	11.360	11.400	9.173	13,871
2024-03-07	11.410	11.500	11.400	11.470	9.230	29,028
2024-03-06	11.430	11.500	11.220	11.400	9.173	37,252
2024-03-05	11.550	11.850	11.410	11.450	9.214	52,861

← NewerPage 11 of 21 · 1,258 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.