Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.420	10.620	10.380	10.560	8.283	22,048
2023-12-04	10.360	10.490	10.360	10.430	8.181	59,216
2023-12-01	10.210	10.490	10.180	10.490	8.228	50,746
2023-11-30	10.120	10.200	10.110	10.160	7.969	26,397
2023-11-29	10.200	10.240	10.120	10.150	7.962	19,491
2023-11-28	10.220	10.230	10.160	10.220	7.955	13,625
2023-11-27	10.440	10.440	10.270	10.320	8.033	32,120
2023-11-24	10.410	10.450	10.360	10.370	8.072	17,478
2023-11-23	10.300	10.430	10.290	10.380	8.080	20,520
2023-11-22	10.180	10.360	10.150	10.290	8.010	35,042
2023-11-21	10.120	10.310	10.120	10.200	7.940	35,535
2023-11-20	10.030	10.190	10.030	10.130	7.885	57,846
2023-11-17	9.910	10.100	9.910	10.030	7.807	33,859
2023-11-16	9.930	9.960	9.830	9.940	7.737	16,475
2023-11-15	9.880	9.990	9.880	9.980	7.768	41,724
2023-11-14	9.650	9.840	9.650	9.810	7.636	46,924
2023-11-13	9.800	9.850	9.580	9.600	7.473	59,005
2023-11-10	9.830	9.930	9.770	9.900	7.706	17,866
2023-11-09	9.870	9.940	9.810	9.830	7.652	12,529
2023-11-08	9.850	9.970	9.800	9.850	7.667	34,509
2023-11-07	9.910	9.940	9.800	9.800	7.628	36,983
2023-11-06	9.970	9.990	9.870	9.890	7.698	19,653
2023-11-03	9.920	10.020	9.900	9.930	7.730	36,703
2023-11-02	9.720	9.930	9.720	9.860	7.675	44,194
2023-11-01	9.540	9.810	9.540	9.710	7.558	14,852
2023-10-31	9.500	9.610	9.500	9.540	7.426	33,260
2023-10-30	9.580	9.610	9.500	9.540	7.426	37,103
2023-10-27	9.600	9.680	9.590	9.630	7.435	17,781
2023-10-26	9.610	9.680	9.560	9.670	7.466	10,166
2023-10-25	9.530	9.610	9.500	9.570	7.389	17,404
2023-10-24	9.690	9.710	9.580	9.590	7.404	44,314
2023-10-23	9.700	9.760	9.580	9.760	7.536	32,255
2023-10-20	9.720	9.870	9.560	9.610	7.420	23,542
2023-10-19	9.780	9.850	9.710	9.710	7.497	22,392
2023-10-18	9.920	9.940	9.750	9.770	7.543	37,906
2023-10-17	9.720	9.910	9.720	9.880	7.628	23,677
2023-10-16	9.790	9.900	9.750	9.810	7.574	25,419
2023-10-13	9.860	9.860	9.760	9.800	7.567	12,906
2023-10-12	9.910	9.930	9.840	9.890	7.636	23,196
2023-10-11	9.970	10.100	9.960	9.980	7.706	12,422
2023-10-10	9.970	10.100	9.940	9.970	7.698	49,922
2023-10-06	9.890	9.930	9.710	9.860	7.613	16,660
2023-10-05	9.560	9.820	9.560	9.710	7.497	41,218
2023-10-04	9.410	9.590	9.410	9.580	7.397	94,091
2023-10-03	9.650	9.650	9.410	9.530	7.358	35,094
2023-10-02	9.880	9.880	9.610	9.700	7.489	43,258
2023-09-29	9.920	9.980	9.850	9.880	7.628	15,741
2023-09-28	9.900	9.960	9.850	9.920	7.659	27,802
2023-09-27	9.850	9.940	9.850	9.900	7.584	24,380
2023-09-26	9.990	9.990	9.840	9.910	7.591	52,462
2023-09-25	9.990	10.000	9.900	9.960	7.630	30,674
2023-09-22	10.110	10.130	9.940	9.980	7.645	36,592
2023-09-21	10.150	10.150	10.020	10.050	7.698	52,631
2023-09-20	10.000	10.170	9.990	10.140	7.767	84,056
2023-09-19	10.020	10.040	9.910	9.950	7.622	31,944
2023-09-18	9.890	10.050	9.850	10.000	7.660	70,051
2023-09-15	10.200	10.200	9.690	9.800	7.507	615,697
2023-09-14	10.100	10.170	10.050	10.150	7.775	114,316
2023-09-13	10.250	10.250	10.020	10.090	7.729	180,464
2023-09-12	10.580	10.580	10.330	10.400	7.967	23,610

← NewerPage 13 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.