Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.020	11.190	10.970	11.190	8.207	16,957
2023-03-17	11.140	11.170	11.020	11.080	8.127	41,334
2023-03-16	10.980	11.150	10.900	11.110	8.149	28,931
2023-03-15	11.180	11.180	10.980	11.050	8.105	41,776
2023-03-14	11.230	11.290	11.180	11.280	8.273	67,248
2023-03-13	11.170	11.290	11.110	11.210	8.222	24,284
2023-03-10	11.500	11.500	11.250	11.370	8.340	37,542
2023-03-09	11.580	11.580	11.500	11.560	8.479	89,362
2023-03-08	11.680	11.740	11.560	11.580	8.494	20,370
2023-03-07	11.880	11.880	11.620	11.690	8.574	17,289
2023-03-06	11.870	11.900	11.630	11.900	8.728	25,863
2023-03-03	11.770	11.800	11.740	11.770	8.633	19,651
2023-03-02	11.700	11.850	11.600	11.750	8.618	59,294
2023-03-01	11.540	11.710	11.540	11.700	8.582	21,865
2023-02-28	12.190	12.190	11.400	11.530	8.457	132,363
2023-02-27	11.990	12.170	11.980	12.170	8.926	21,066
2023-02-24	12.140	12.140	11.950	12.000	8.744	14,269
2023-02-23	12.080	12.200	12.060	12.140	8.846	13,289
2023-02-22	12.060	12.180	12.060	12.100	8.817	8,683
2023-02-21	12.050	12.160	11.900	12.150	8.854	23,190
2023-02-17	11.880	12.070	11.840	12.020	8.759	8,638
2023-02-16	11.960	12.050	11.850	11.920	8.686	25,279
2023-02-15	11.820	11.960	11.790	11.930	8.693	16,498
2023-02-14	11.850	11.850	11.750	11.850	8.635	13,708
2023-02-13	11.690	11.810	11.690	11.810	8.606	3,011
2023-02-10	11.760	11.830	11.610	11.670	8.504	27,622
2023-02-09	11.850	11.850	11.630	11.660	8.497	22,476
2023-02-08	11.970	11.980	11.800	11.830	8.620	19,864
2023-02-07	11.940	12.000	11.790	11.890	8.664	10,668
2023-02-06	12.000	12.040	11.870	11.900	8.672	13,145
2023-02-03	11.960	12.050	11.960	12.010	8.752	25,243
2023-02-02	11.850	12.050	11.850	12.020	8.759	23,452
2023-02-01	11.800	11.860	11.740	11.850	8.635	11,134
2023-01-31	11.740	11.800	11.690	11.800	8.599	24,129
2023-01-30	11.800	11.970	11.730	11.760	8.569	32,482
2023-01-27	11.940	11.970	11.770	11.970	8.666	52,643
2023-01-26	11.910	11.960	11.730	11.730	8.492	53,039
2023-01-25	12.090	12.100	11.980	11.990	8.680	20,409
2023-01-24	11.910	12.120	11.910	12.070	8.738	17,874
2023-01-23	11.810	12.020	11.810	11.950	8.651	30,629
2023-01-20	11.840	11.900	11.810	11.870	8.593	17,871
2023-01-19	11.910	11.930	11.840	11.880	8.601	19,342
2023-01-18	12.100	12.100	11.920	11.940	8.644	35,090
2023-01-17	11.780	12.050	11.780	11.990	8.680	63,794
2023-01-16	11.760	11.940	11.690	11.910	8.622	51,184
2023-01-13	11.520	11.800	11.480	11.770	8.521	36,184
2023-01-12	11.470	11.620	11.450	11.560	8.369	22,454
2023-01-11	11.420	11.590	11.420	11.430	8.275	33,835
2023-01-10	11.150	11.390	11.150	11.380	8.239	57,424
2023-01-09	11.240	11.280	11.160	11.200	8.108	35,183
2023-01-06	11.130	11.170	11.090	11.150	8.072	31,554
2023-01-05	10.880	11.180	10.880	11.150	8.072	68,115
2023-01-04	10.800	10.950	10.800	10.880	7.877	24,122
2023-01-03	10.700	10.830	10.670	10.790	7.811	29,186
2022-12-30	10.640	10.720	10.610	10.690	7.739	23,400
2022-12-29	10.530	10.670	10.530	10.640	7.703	22,033
2022-12-28	10.670	10.790	10.560	10.580	7.593	41,509
2022-12-23	10.730	10.880	10.730	10.800	7.751	22,249
2022-12-22	10.810	10.810	10.650	10.730	7.700	29,485
2022-12-21	10.550	10.890	10.510	10.780	7.736	93,577

← NewerPage 16 of 21 · 1,254 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.