Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	11.550	11.550	11.420	11.510	9.262	13,922
2024-03-01	11.600	11.600	11.450	11.490	9.246	12,642
2024-02-29	11.590	11.590	11.430	11.590	9.326	20,414
2024-02-28	11.580	11.610	11.500	11.520	9.270	19,022
2024-02-27	11.570	11.680	11.570	11.670	9.328	12,476
2024-02-26	11.600	11.600	11.470	11.590	9.264	22,374
2024-02-23	11.670	11.690	11.550	11.550	9.232	16,807
2024-02-22	11.460	11.650	11.460	11.590	9.264	39,652
2024-02-21	11.490	11.590	11.480	11.570	9.248	29,129
2024-02-20	11.360	11.490	11.350	11.450	9.152	18,103
2024-02-16	11.490	11.490	11.370	11.450	9.152	20,539
2024-02-15	11.420	11.590	11.420	11.500	9.192	29,947
2024-02-14	11.290	11.420	11.290	11.420	9.128	10,351
2024-02-13	11.400	11.420	11.260	11.360	9.080	16,159
2024-02-12	11.410	11.450	11.290	11.380	9.096	16,532
2024-02-09	11.260	11.360	11.260	11.360	9.080	8,356
2024-02-08	11.340	11.340	11.230	11.270	9.008	8,274
2024-02-07	11.550	11.550	11.200	11.230	8.976	23,791
2024-02-06	11.190	11.370	11.150	11.270	9.008	17,985
2024-02-05	11.200	11.270	11.040	11.050	8.832	50,493
2024-02-02	11.490	11.490	11.140	11.340	9.064	51,830
2024-02-01	11.400	11.530	11.340	11.490	9.184	13,308
2024-01-31	11.430	11.470	11.370	11.420	9.128	18,009
2024-01-30	11.600	11.600	11.520	11.540	9.224	15,031
2024-01-29	11.830	11.830	11.510	11.680	9.274	30,263
2024-01-26	11.570	11.620	11.520	11.600	9.210	27,915
2024-01-25	11.500	11.500	11.380	11.470	9.107	19,934
2024-01-24	11.550	11.570	11.390	11.420	9.067	28,269
2024-01-23	11.410	11.550	11.410	11.540	9.162	17,439
2024-01-22	11.320	11.420	11.220	11.400	9.051	25,860
2024-01-19	11.230	11.380	11.215	11.370	9.027	23,206
2024-01-18	11.240	11.310	11.200	11.280	8.956	38,000
2024-01-17	11.150	11.200	11.070	11.200	8.892	38,341
2024-01-16	11.030	11.220	11.000	11.200	8.892	37,761
2024-01-15	10.950	11.140	10.950	11.060	8.781	21,805
2024-01-12	10.950	11.000	10.850	10.980	8.718	8,177
2024-01-11	10.760	10.930	10.760	10.910	8.662	21,278
2024-01-10	10.810	10.880	10.730	10.850	8.615	23,085
2024-01-09	10.900	10.900	10.760	10.850	8.615	15,056
2024-01-08	10.820	10.910	10.820	10.870	8.630	15,965
2024-01-05	10.660	10.910	10.660	10.820	8.591	35,387
2024-01-04	10.620	10.740	10.600	10.680	8.480	36,586
2024-01-03	10.780	10.780	10.600	10.600	8.416	23,384
2024-01-02	10.780	10.800	10.580	10.760	8.543	32,349
2023-12-29	10.760	10.870	10.760	10.840	8.607	11,215
2023-12-28	10.820	10.830	10.710	10.730	8.519	17,325
2023-12-27	10.990	11.100	10.930	10.940	8.581	40,996
2023-12-22	10.970	10.990	10.900	10.920	8.566	42,914
2023-12-21	10.920	10.980	10.850	10.950	8.589	35,658
2023-12-20	10.750	10.870	10.720	10.800	8.471	48,423
2023-12-19	10.690	10.790	10.650	10.750	8.432	44,784
2023-12-18	10.550	10.750	10.540	10.620	8.330	28,714
2023-12-15	10.710	10.710	10.490	10.610	8.322	29,147
2023-12-14	10.700	10.810	10.650	10.730	8.417	49,345
2023-12-13	10.460	10.700	10.350	10.700	8.393	45,752
2023-12-12	10.560	10.590	10.450	10.470	8.213	37,451
2023-12-11	10.610	10.700	10.540	10.550	8.275	59,767
2023-12-08	10.750	10.750	10.555	10.660	8.362	19,524
2023-12-07	10.610	10.760	10.610	10.740	8.424	30,412
2023-12-06	10.400	10.740	10.400	10.650	8.354	46,253

← NewerPage 12 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.