Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.750	11.750	11.530	11.610	8.063	43,843
2022-06-28	11.910	11.910	11.630	11.720	8.085	25,117
2022-06-27	11.690	11.910	11.690	11.800	8.141	28,501
2022-06-24	11.820	11.830	11.620	11.800	8.141	29,886
2022-06-23	11.780	11.790	11.530	11.630	8.023	33,097
2022-06-22	11.880	11.880	11.660	11.690	8.065	33,043
2022-06-21	11.740	11.920	11.740	11.850	8.175	23,291
2022-06-20	11.570	11.880	11.570	11.740	8.099	22,376
2022-06-17	11.610	11.730	11.510	11.640	8.030	58,066
2022-06-16	11.690	11.960	11.530	11.570	7.982	72,852
2022-06-15	11.980	12.170	11.950	12.080	8.334	47,149
2022-06-14	12.310	12.310	11.900	11.920	8.223	113,929
2022-06-13	12.380	12.380	12.170	12.240	8.444	68,318
2022-06-10	12.530	12.530	12.300	12.360	8.527	62,303
2022-06-09	12.710	12.710	12.520	12.520	8.637	32,085
2022-06-08	12.920	12.920	12.620	12.640	8.720	29,309
2022-06-07	12.840	12.840	12.640	12.790	8.824	32,775
2022-06-06	12.840	12.840	12.600	12.670	8.741	40,185
2022-06-03	12.900	12.900	12.750	12.780	8.817	23,523
2022-06-02	12.760	12.940	12.720	12.910	8.906	23,868
2022-06-01	13.000	13.000	12.690	12.780	8.817	29,057
2022-05-31	12.790	13.000	12.670	12.870	8.879	36,347
2022-05-30	12.670	12.800	12.450	12.790	8.824	44,593
2022-05-27	12.980	12.980	12.610	12.610	8.646	107,222
2022-05-26	13.140	13.140	12.870	12.900	8.844	65,172
2022-05-25	13.210	13.220	13.080	13.100	8.982	10,996
2022-05-24	13.310	13.310	13.130	13.220	9.064	33,322
2022-05-20	13.140	13.200	13.010	13.170	9.030	28,774
2022-05-19	13.030	13.160	13.010	13.160	9.023	42,832
2022-05-18	13.320	13.350	13.060	13.070	8.961	27,186
2022-05-17	13.230	13.340	13.180	13.340	9.146	31,537
2022-05-16	13.220	13.270	13.150	13.160	9.023	34,324
2022-05-13	13.020	13.380	13.020	13.190	9.043	33,854
2022-05-12	12.860	13.010	12.830	12.980	8.899	42,170
2022-05-11	12.710	13.130	12.710	12.850	8.810	31,379
2022-05-10	12.960	12.960	12.740	12.880	8.831	61,131
2022-05-09	13.030	13.040	12.800	12.810	8.783	76,170
2022-05-06	13.160	13.230	13.120	13.140	9.009	25,828
2022-05-05	13.410	13.420	13.130	13.260	9.091	43,816
2022-05-04	13.450	13.490	13.200	13.400	9.187	69,746
2022-05-03	13.160	13.380	13.150	13.250	9.084	45,549
2022-05-02	13.270	13.440	13.130	13.300	9.119	98,449
2022-04-29	13.400	13.550	13.260	13.320	9.132	37,564
2022-04-28	13.080	13.550	13.070	13.540	9.283	70,026
2022-04-27	13.170	13.230	12.950	13.110	8.935	88,850
2022-04-26	13.540	13.540	13.160	13.190	8.989	56,986
2022-04-25	13.720	13.720	13.420	13.540	9.228	54,541
2022-04-22	13.990	14.020	13.700	13.700	9.337	44,444
2022-04-21	13.950	14.110	13.950	14.010	9.548	37,489
2022-04-20	13.950	14.020	13.940	13.940	9.501	32,204
2022-04-19	13.800	13.990	13.800	13.920	9.487	27,200
2022-04-18	13.730	13.910	13.730	13.840	9.432	46,517
2022-04-14	13.710	13.840	13.670	13.730	9.358	26,461
2022-04-13	13.720	13.760	13.590	13.680	9.323	38,290
2022-04-12	13.810	13.860	13.680	13.710	9.344	40,777
2022-04-11	13.870	13.880	13.680	13.760	9.378	90,730
2022-04-08	13.890	14.000	13.870	13.890	9.467	33,257
2022-04-07	13.960	13.980	13.810	13.850	9.439	62,944
2022-04-06	14.000	14.050	13.890	14.040	9.569	66,239
2022-04-05	14.020	14.140	13.970	14.000	9.542	51,616

← NewerPage 19 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.