Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.770	11.770	11.530	11.640	8.188	22,043
2022-09-23	11.980	12.000	11.700	11.800	8.301	26,308
2022-09-22	12.130	12.130	12.010	12.090	8.505	22,284
2022-09-21	12.060	12.200	12.010	12.130	8.533	26,069
2022-09-20	12.190	12.290	12.030	12.060	8.484	22,135
2022-09-19	12.020	12.370	12.020	12.300	8.652	16,500
2022-09-16	12.260	12.260	12.130	12.140	8.540	20,046
2022-09-15	12.310	12.440	12.290	12.320	8.666	24,057
2022-09-14	12.240	12.310	12.080	12.310	8.659	26,892
2022-09-13	12.310	12.420	12.130	12.170	8.561	19,497
2022-09-12	12.310	12.430	12.310	12.390	8.716	8,052
2022-09-09	12.070	12.330	12.070	12.270	8.631	15,588
2022-09-08	12.060	12.110	12.000	12.030	8.462	15,951
2022-09-07	12.020	12.150	12.010	12.050	8.476	19,246
2022-09-06	12.280	12.280	11.980	12.030	8.462	18,018
2022-09-02	12.530	12.530	12.200	12.220	8.596	12,052
2022-09-01	12.220	12.500	11.960	12.490	8.786	34,276
2022-08-31	12.410	12.410	12.210	12.260	8.624	9,530
2022-08-30	12.280	12.390	12.210	12.350	8.688	17,152
2022-08-29	12.320	12.380	12.250	12.280	8.583	18,134
2022-08-26	12.450	12.520	12.330	12.420	8.681	30,074
2022-08-25	12.610	12.610	12.400	12.450	8.702	34,693
2022-08-24	12.530	12.610	12.470	12.580	8.793	23,747
2022-08-23	12.420	12.500	12.310	12.500	8.737	27,734
2022-08-22	12.510	12.550	12.340	12.420	8.681	30,479
2022-08-19	12.970	12.970	12.490	12.550	8.772	41,935
2022-08-18	12.810	13.000	12.800	12.960	9.059	36,114
2022-08-17	12.640	12.840	12.640	12.800	8.947	25,561
2022-08-16	12.570	12.790	12.530	12.640	8.835	53,946
2022-08-15	12.440	12.650	12.340	12.560	8.779	27,039
2022-08-12	12.360	12.470	12.230	12.350	8.632	19,619
2022-08-11	12.440	12.440	12.280	12.340	8.625	30,532
2022-08-10	12.330	12.380	12.180	12.210	8.534	13,630
2022-08-09	12.410	12.480	12.280	12.280	8.583	26,174
2022-08-08	12.480	12.500	12.370	12.450	8.702	15,046
2022-08-05	12.360	12.440	12.270	12.440	8.695	18,489
2022-08-04	12.350	12.370	12.100	12.370	8.646	36,406
2022-08-03	12.340	12.340	12.150	12.200	8.528	16,415
2022-08-02	12.300	12.300	12.180	12.270	8.576	21,151
2022-07-29	12.240	12.360	12.220	12.280	8.583	10,365
2022-07-28	12.120	12.340	12.120	12.220	8.541	20,530
2022-07-27	12.200	12.300	12.160	12.200	8.473	14,740
2022-07-26	12.060	12.190	12.050	12.150	8.438	21,462
2022-07-25	12.220	12.220	12.060	12.090	8.397	15,908
2022-07-22	12.170	12.330	12.090	12.170	8.452	25,146
2022-07-21	11.920	12.280	11.900	12.130	8.424	48,111
2022-07-20	11.840	11.970	11.800	11.960	8.306	24,190
2022-07-19	11.580	11.910	11.580	11.820	8.209	40,650
2022-07-18	11.610	11.650	11.450	11.570	8.035	25,852
2022-07-15	11.660	11.660	11.440	11.500	7.987	31,354
2022-07-14	11.640	11.650	11.500	11.560	8.028	33,283
2022-07-13	11.510	11.650	11.400	11.650	8.091	23,074
2022-07-12	11.550	11.620	11.450	11.520	8.001	36,005
2022-07-11	11.510	11.600	11.450	11.530	8.008	48,200
2022-07-08	11.610	11.730	11.590	11.590	8.049	11,977
2022-07-07	11.520	11.670	11.520	11.600	8.056	23,933
2022-07-06	11.560	11.610	11.470	11.570	8.035	24,801
2022-07-05	11.590	11.590	11.400	11.580	8.042	44,773
2022-07-04	11.610	11.670	11.560	11.670	8.105	19,629
2022-06-30	11.680	11.680	11.430	11.510	7.994	72,066

← NewerPage 18 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.