Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.470	10.500	10.410	10.460	7.837	17,934
2023-06-14	10.520	10.570	10.440	10.510	7.875	13,059
2023-06-13	10.540	10.640	10.490	10.510	7.875	13,580
2023-06-12	10.640	10.640	10.510	10.550	7.905	16,166
2023-06-09	10.640	10.850	10.430	10.700	8.017	29,250
2023-06-08	10.640	10.640	10.450	10.540	7.897	11,352
2023-06-07	10.640	10.810	10.550	10.550	7.905	15,089
2023-06-06	10.570	10.640	10.570	10.610	7.950	24,159
2023-06-05	10.800	10.830	10.580	10.580	7.927	22,486
2023-06-02	10.650	10.790	10.650	10.770	8.070	27,418
2023-06-01	10.610	10.690	10.600	10.610	7.950	16,600
2023-05-31	10.610	10.700	10.610	10.610	7.950	21,940
2023-05-30	10.810	10.810	10.600	10.680	8.002	26,475
2023-05-29	11.280	11.280	10.780	10.790	8.026	13,998
2023-05-26	10.990	11.040	10.810	10.830	8.056	24,067
2023-05-25	10.980	10.990	10.890	10.980	8.168	22,377
2023-05-24	11.090	11.110	10.890	10.930	8.130	54,876
2023-05-23	11.200	11.320	11.060	11.090	8.249	16,711
2023-05-19	11.130	11.190	11.130	11.160	8.301	8,587
2023-05-18	11.090	11.200	11.060	11.130	8.279	13,955
2023-05-17	11.080	11.200	11.080	11.090	8.249	24,063
2023-05-16	11.200	11.210	11.080	11.130	8.279	9,266
2023-05-15	11.120	11.240	11.050	11.200	8.331	19,977
2023-05-12	11.090	11.130	11.050	11.090	8.249	10,029
2023-05-11	11.070	11.120	10.980	11.110	8.264	10,037
2023-05-10	11.010	11.060	11.000	11.020	8.197	9,542
2023-05-09	10.960	11.090	10.950	11.020	8.197	14,893
2023-05-08	11.050	11.080	11.000	11.020	8.197	12,999
2023-05-05	11.130	11.130	11.000	11.030	8.205	33,307
2023-05-04	11.070	11.070	11.000	11.020	8.197	14,907
2023-05-03	11.110	11.200	11.110	11.150	8.294	8,596
2023-05-02	11.050	11.100	10.920	11.050	8.220	20,088
2023-05-01	11.130	11.230	11.080	11.080	8.242	16,102
2023-04-28	11.130	11.200	11.110	11.120	8.272	23,028
2023-04-27	11.210	11.210	11.100	11.200	8.331	16,298
2023-04-26	11.400	11.400	11.140	11.250	8.310	27,161
2023-04-25	11.440	11.440	11.250	11.300	8.347	18,630
2023-04-24	11.480	11.590	11.300	11.450	8.458	47,398
2023-04-21	11.460	11.480	11.300	11.480	8.480	17,929
2023-04-20	11.480	11.530	11.410	11.450	8.458	12,048
2023-04-19	11.450	11.560	11.420	11.470	8.473	31,915
2023-04-18	11.550	11.550	11.455	11.500	8.495	24,590
2023-04-17	11.500	11.520	11.400	11.500	8.495	12,222
2023-04-14	11.610	11.610	11.510	11.520	8.510	15,423
2023-04-13	11.640	11.640	11.520	11.610	8.576	12,331
2023-04-12	11.630	11.630	11.500	11.620	8.584	11,903
2023-04-11	11.450	11.560	11.450	11.560	8.539	17,862
2023-04-10	11.540	11.540	11.430	11.490	8.488	19,940
2023-04-05	11.320	11.370	11.290	11.360	8.392	41,645
2023-04-04	11.300	11.310	11.230	11.290	8.340	41,850
2023-04-03	11.250	11.280	11.170	11.250	8.310	46,763
2023-03-31	11.050	11.250	11.050	11.220	8.288	21,545
2023-03-30	11.000	11.110	10.970	11.020	8.141	13,315
2023-03-29	11.000	11.120	11.000	11.000	8.068	9,653
2023-03-28	10.980	11.070	10.980	11.060	8.112	5,641
2023-03-27	11.090	11.140	10.970	11.060	8.112	19,203
2023-03-24	11.070	11.070	10.970	11.050	8.105	15,118
2023-03-23	11.050	11.120	10.960	10.960	8.039	15,595
2023-03-22	11.300	11.350	11.160	11.160	8.185	7,814
2023-03-21	11.190	11.370	11.170	11.200	8.215	17,556

← NewerPage 15 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.