Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.000	12.120	12.000	12.080	11.841	39,975
2026-07-21	12.150	12.150	12.010	12.010	11.772	30,523
2026-07-20	12.060	12.070	12.000	12.010	11.772	45,422
2026-07-17	12.100	12.110	12.010	12.030	11.791	78,213
2026-07-16	12.070	12.150	12.070	12.150	11.909	25,132
2026-07-15	12.140	12.140	12.040	12.100	11.860	54,036
2026-07-14	12.120	12.150	12.040	12.040	11.801	30,855
2026-07-13	12.150	12.180	12.130	12.160	11.919	31,803
2026-07-10	12.040	12.170	12.040	12.160	11.919	37,998
2026-07-09	12.050	12.080	11.970	12.070	11.831	24,318
2026-07-08	12.040	12.050	11.980	12.050	11.811	51,859
2026-07-07	12.090	12.120	12.020	12.030	11.791	35,823
2026-07-06	12.140	12.150	12.050	12.070	11.831	31,193
2026-07-03	12.070	12.180	12.070	12.140	11.899	31,057
2026-07-02	12.060	12.100	12.010	12.070	11.831	39,899
2026-06-30	12.240	12.240	12.020	12.130	11.890	66,696
2026-06-29	12.030	12.240	12.030	12.230	11.911	79,349
2026-06-26	12.080	12.140	12.080	12.130	11.814	39,142
2026-06-25	12.080	12.120	12.050	12.090	11.775	30,495
2026-06-24	12.100	12.100	12.000	12.070	11.755	58,130
2026-06-23	12.120	12.130	12.010	12.070	11.755	43,339
2026-06-22	12.090	12.130	12.020	12.060	11.746	87,579
2026-06-19	12.050	12.110	12.050	12.090	11.775	56,860
2026-06-18	12.050	12.150	12.050	12.110	11.794	81,971
2026-06-17	11.990	12.080	11.980	12.030	11.716	45,986
2026-06-16	11.980	12.070	11.980	12.010	11.697	77,482
2026-06-15	12.000	12.070	11.930	11.970	11.658	76,989
2026-06-12	11.990	12.030	11.960	11.990	11.677	53,567
2026-06-11	11.980	12.020	11.910	11.950	11.638	46,604
2026-06-10	12.020	12.070	11.950	11.970	11.658	38,580
2026-06-09	11.910	12.040	11.910	12.000	11.687	42,231
2026-06-08	11.980	11.990	11.900	11.910	11.599	46,889
2026-06-05	11.990	12.040	11.920	11.980	11.668	75,579
2026-06-04	11.990	12.070	11.990	11.990	11.677	77,875
2026-06-03	11.900	12.020	11.870	11.970	11.658	86,208
2026-06-02	11.970	12.020	11.940	11.950	11.638	59,376
2026-06-01	12.000	12.000	11.900	11.970	11.658	62,349
2026-05-29	12.000	12.100	12.000	12.050	11.736	48,870
2026-05-28	12.050	12.120	12.050	12.100	11.709	36,276
2026-05-27	12.020	12.090	12.000	12.070	11.679	62,505
2026-05-26	11.940	12.160	11.920	12.020	11.631	78,963
2026-05-25	12.000	12.050	11.940	11.980	11.592	117,421
2026-05-22	11.920	11.970	11.920	11.950	11.563	78,426
2026-05-21	11.950	11.950	11.890	11.930	11.544	53,440
2026-05-20	11.870	11.950	11.840	11.900	11.515	52,116
2026-05-19	11.920	11.920	11.830	11.830	11.447	70,785
2026-05-15	11.900	11.920	11.810	11.840	11.457	44,875
2026-05-14	11.860	12.010	11.850	11.950	11.563	33,878
2026-05-13	11.910	11.960	11.850	11.850	11.467	85,910
2026-05-12	11.950	11.990	11.900	11.940	11.554	40,155
2026-05-11	12.050	12.050	11.930	11.930	11.544	58,421
2026-05-08	12.020	12.040	11.930	12.020	11.631	64,703
2026-05-07	12.070	12.100	11.980	12.050	11.660	76,550
2026-05-06	12.120	12.120	11.760	12.050	11.660	136,156
2026-05-05	12.250	12.300	12.150	12.150	11.757	77,921
2026-05-04	12.290	12.290	12.100	12.150	11.757	69,244
2026-05-01	12.270	12.320	12.240	12.290	11.892	55,555
2026-04-30	12.190	12.340	12.180	12.340	11.941	45,866
2026-04-29	12.340	12.340	12.200	12.240	11.768	56,882
2026-04-28	12.200	12.340	12.200	12.340	11.865	47,941

← NewerPage 2 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.