Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.460	10.670	10.460	10.550	7.571	64,380
2022-12-19	10.630	10.710	10.450	10.480	7.521	59,611
2022-12-16	10.500	10.850	10.500	10.660	7.650	69,813
2022-12-15	10.610	10.610	10.500	10.510	7.543	44,123
2022-12-14	10.550	10.720	10.450	10.640	7.636	120,666
2022-12-13	10.660	10.860	10.640	10.700	7.679	51,647
2022-12-12	10.980	10.980	10.680	10.790	7.743	40,592
2022-12-09	11.090	11.090	10.960	10.970	7.873	59,777
2022-12-08	11.120	11.120	11.000	11.120	7.980	46,633
2022-12-07	10.940	11.050	10.860	11.050	7.930	60,665
2022-12-06	11.050	11.110	10.860	10.980	7.880	67,380
2022-12-05	11.180	11.180	10.980	11.020	7.909	77,251
2022-12-02	11.350	11.390	11.130	11.170	8.016	40,206
2022-12-01	11.740	11.740	11.300	11.390	8.174	52,137
2022-11-30	11.690	11.690	11.570	11.670	8.375	12,769
2022-11-29	11.730	11.730	11.550	11.690	8.389	33,526
2022-11-28	11.820	11.870	11.750	11.770	8.391	19,609
2022-11-25	11.900	12.000	11.810	11.990	8.548	55,286
2022-11-24	11.810	11.980	11.810	11.930	8.505	14,582
2022-11-23	11.770	11.930	11.770	11.930	8.505	12,578
2022-11-22	11.790	11.920	11.790	11.870	8.462	8,948
2022-11-21	11.750	11.930	11.750	11.860	8.455	19,478
2022-11-18	11.890	11.970	11.780	11.820	8.426	17,725
2022-11-17	11.980	12.030	11.750	11.860	8.455	34,435
2022-11-16	11.980	12.090	11.900	12.030	8.576	10,634
2022-11-15	12.090	12.150	11.870	12.060	8.598	16,311
2022-11-14	12.010	12.060	11.900	11.930	8.505	20,299
2022-11-11	12.060	12.220	11.950	12.120	8.640	30,784
2022-11-10	12.170	12.400	12.010	12.020	8.569	22,539
2022-11-09	11.970	12.380	11.900	12.380	8.826	38,769
2022-11-08	11.720	11.920	11.720	11.880	8.469	13,678
2022-11-07	11.740	11.900	11.650	11.880	8.469	29,236
2022-11-04	11.610	11.730	11.500	11.730	8.362	13,375
2022-11-03	11.520	11.620	11.350	11.460	8.170	17,026
2022-11-02	11.590	11.650	11.390	11.390	8.120	31,996
2022-11-01	11.670	12.000	11.530	11.600	8.270	16,156
2022-10-31	11.720	11.750	11.590	11.660	8.312	9,959
2022-10-28	11.870	11.900	11.710	11.710	8.348	21,610
2022-10-27	11.880	12.000	11.820	12.000	8.499	28,754
2022-10-26	11.700	11.900	11.610	11.830	8.379	58,475
2022-10-25	11.610	11.720	11.560	11.660	8.258	23,013
2022-10-24	11.310	11.580	11.310	11.570	8.195	38,582
2022-10-21	11.340	11.350	11.200	11.280	7.989	41,389
2022-10-20	11.360	11.370	11.230	11.290	7.996	25,926
2022-10-19	11.290	11.360	11.220	11.310	8.010	22,101
2022-10-18	11.460	11.460	11.330	11.370	8.053	34,959
2022-10-17	11.540	11.570	11.360	11.370	8.053	19,924
2022-10-14	11.330	11.420	11.310	11.390	8.067	14,168
2022-10-13	11.250	11.430	11.080	11.280	7.989	31,041
2022-10-12	11.220	11.310	11.100	11.230	7.954	19,785
2022-10-11	11.350	11.460	11.150	11.220	7.947	56,625
2022-10-07	11.560	11.560	11.370	11.440	8.103	18,884
2022-10-06	11.750	11.870	11.600	11.600	8.216	10,710
2022-10-05	11.960	11.960	11.760	11.920	8.443	16,817
2022-10-04	11.890	12.000	11.840	11.960	8.471	25,981
2022-10-03	11.360	11.760	11.360	11.700	8.287	26,923
2022-09-30	11.480	11.610	11.460	11.520	8.159	13,555
2022-09-29	11.710	11.710	11.380	11.480	8.131	16,992
2022-09-28	11.390	11.630	11.390	11.630	8.237	14,329
2022-09-27	11.710	11.710	11.450	11.460	8.061	41,459

← NewerPage 17 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.