Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	10.580	10.580	10.330	10.400	7.967	23,610
2023-09-11	10.590	10.590	10.420	10.490	8.036	14,029
2023-09-08	10.570	10.670	10.540	10.600	8.120	6,572
2023-09-07	10.500	10.660	10.420	10.660	8.166	22,307
2023-09-06	10.470	10.520	10.450	10.480	8.028	7,057
2023-09-05	10.590	10.620	10.460	10.500	8.043	17,017
2023-09-01	10.700	10.760	10.570	10.600	8.120	20,934
2023-08-31	10.780	10.780	10.610	10.740	8.227	12,995
2023-08-30	10.790	10.940	10.750	10.830	8.296	16,556
2023-08-29	10.590	10.840	10.590	10.840	8.244	6,393
2023-08-28	10.740	10.830	10.650	10.680	8.122	12,079
2023-08-25	10.720	10.800	10.650	10.750	8.175	15,363
2023-08-24	10.860	11.020	10.740	10.740	8.168	22,829
2023-08-23	10.850	10.980	10.850	10.980	8.350	5,477
2023-08-22	10.810	10.990	10.800	10.900	8.290	9,925
2023-08-21	10.750	10.820	10.640	10.780	8.198	17,516
2023-08-18	10.820	10.850	10.710	10.800	8.213	21,205
2023-08-17	10.840	10.980	10.790	10.800	8.213	12,622
2023-08-16	11.090	11.130	10.810	10.850	8.251	24,686
2023-08-15	11.110	11.150	11.020	11.100	8.442	19,722
2023-08-14	11.110	11.120	11.040	11.120	8.457	14,155
2023-08-11	10.850	11.100	10.840	11.100	8.442	27,520
2023-08-10	10.690	10.920	10.690	10.890	8.282	22,335
2023-08-09	10.640	10.740	10.610	10.740	8.168	11,797
2023-08-08	10.700	10.750	10.610	10.690	8.130	11,655
2023-08-04	10.610	10.740	10.610	10.720	8.153	8,405
2023-08-03	10.480	10.570	10.450	10.570	8.039	16,940
2023-08-02	10.660	10.660	10.420	10.540	8.016	14,524
2023-08-01	10.680	10.680	10.430	10.630	8.084	16,387
2023-07-31	10.710	10.710	10.450	10.500	7.985	27,217
2023-07-28	10.950	10.950	10.620	10.620	8.077	15,048
2023-07-27	10.910	11.030	10.800	10.810	8.162	33,570
2023-07-26	10.700	10.910	10.640	10.890	8.222	10,374
2023-07-25	10.730	10.750	10.600	10.730	8.101	15,881
2023-07-24	10.830	10.830	10.610	10.730	8.101	18,428
2023-07-21	11.000	11.010	10.770	10.770	8.132	22,339
2023-07-20	10.840	10.990	10.790	10.960	8.275	54,491
2023-07-19	10.630	10.880	10.600	10.830	8.177	27,392
2023-07-18	10.400	10.650	10.300	10.630	8.026	72,421
2023-07-17	10.270	10.395	10.200	10.370	7.830	55,147
2023-07-14	10.250	10.280	10.100	10.270	7.754	48,610
2023-07-13	10.020	10.150	9.900	10.080	7.611	69,739
2023-07-12	10.210	10.250	9.980	9.980	7.535	62,259
2023-07-11	10.160	10.200	10.100	10.200	7.701	10,194
2023-07-10	10.310	10.310	10.120	10.140	7.656	17,375
2023-07-07	10.150	10.300	10.150	10.300	7.777	12,731
2023-07-06	10.280	10.280	10.100	10.170	7.679	17,689
2023-07-05	10.400	10.400	10.250	10.260	7.746	22,637
2023-07-04	10.230	10.380	10.230	10.380	7.837	10,383
2023-06-30	10.210	10.250	10.210	10.210	7.709	14,493
2023-06-29	10.270	10.280	10.210	10.210	7.709	13,901
2023-06-28	10.100	10.260	10.080	10.260	7.688	20,362
2023-06-27	10.100	10.150	10.050	10.080	7.553	16,860
2023-06-26	10.130	10.130	10.010	10.030	7.515	24,013
2023-06-23	10.100	10.150	10.020	10.130	7.590	18,900
2023-06-22	10.320	10.320	10.120	10.140	7.598	39,277
2023-06-21	10.420	10.420	10.300	10.300	7.718	49,033
2023-06-20	10.530	10.530	10.410	10.420	7.807	13,993
2023-06-19	10.560	10.580	10.480	10.490	7.860	6,194
2023-06-16	10.430	10.560	10.430	10.560	7.912	22,409

← NewerPage 14 of 21 · 1,259 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.