Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	14.020	14.140	13.970	14.000	9.542	51,616
2022-04-04	14.100	14.100	13.980	13.990	9.535	36,790
2022-04-01	14.220	14.220	14.010	14.090	9.603	47,718
2022-03-31	14.260	14.300	14.180	14.220	9.691	49,047
2022-03-30	14.450	14.450	14.260	14.330	9.766	92,812
2022-03-29	14.520	14.540	14.460	14.510	9.836	36,834
2022-03-28	14.430	14.520	14.400	14.520	9.843	39,564
2022-03-25	14.440	14.530	14.430	14.460	9.802	41,539
2022-03-24	14.520	14.520	14.380	14.460	9.802	32,260
2022-03-23	14.480	14.480	14.360	14.430	9.782	36,620
2022-03-22	14.400	14.560	14.320	14.470	9.809	71,922
2022-03-21	14.550	14.550	14.310	14.340	9.721	76,260
2022-03-18	14.310	14.450	14.300	14.450	9.795	40,967
2022-03-17	14.250	14.380	14.250	14.275	9.677	41,084
2022-03-16	14.150	14.290	14.140	14.220	9.639	65,862
2022-03-15	14.120	14.160	14.060	14.100	9.558	37,086
2022-03-14	14.050	14.160	14.050	14.100	9.558	51,771
2022-03-11	14.050	14.080	13.980	14.040	9.517	39,858
2022-03-10	13.840	14.030	13.840	14.030	9.511	31,841
2022-03-09	14.060	14.090	14.000	14.020	9.504	29,434
2022-03-08	13.930	14.000	13.580	13.920	9.436	62,199
2022-03-07	14.100	14.100	13.780	13.800	9.355	96,820
2022-03-04	14.120	14.150	13.950	14.100	9.558	58,845
2022-03-03	14.150	14.250	14.050	14.070	9.538	78,627
2022-03-02	14.110	14.320	14.110	14.180	9.612	60,021
2022-03-01	14.140	14.140	14.000	14.080	9.544	33,458
2022-02-28	14.280	14.280	14.070	14.170	9.605	19,045
2022-02-25	14.090	14.330	14.090	14.300	9.694	31,244
2022-02-24	14.090	14.190	13.910	14.170	9.553	47,432
2022-02-23	14.160	14.300	14.160	14.220	9.586	36,159
2022-02-22	14.190	14.190	14.030	14.160	9.546	34,067
2022-02-18	14.260	14.340	14.210	14.240	9.600	23,458
2022-02-17	14.380	14.400	14.210	14.240	9.600	101,868
2022-02-16	14.430	14.450	14.270	14.350	9.674	70,583
2022-02-15	14.310	14.400	14.260	14.330	9.660	79,527
2022-02-14	14.330	14.350	14.250	14.310	9.647	30,038
2022-02-11	14.320	14.450	14.240	14.270	9.620	57,073
2022-02-10	14.440	14.490	14.350	14.360	9.681	46,561
2022-02-09	14.350	14.420	14.280	14.380	9.694	33,005
2022-02-08	14.160	14.290	13.970	14.250	9.607	91,009
2022-02-07	14.280	14.310	14.160	14.230	9.593	42,621
2022-02-04	14.440	14.440	14.330	14.330	9.660	50,032
2022-02-03	14.320	14.420	14.280	14.310	9.647	33,012
2022-02-02	14.460	14.490	14.310	14.370	9.687	33,337
2022-02-01	14.460	14.460	14.320	14.410	9.714	29,319
2022-01-31	14.220	14.400	14.220	14.390	9.701	45,115
2022-01-28	14.050	14.260	13.980	14.220	9.586	39,515
2022-01-27	14.250	14.300	14.040	14.040	9.412	52,972
2022-01-26	14.270	14.350	14.070	14.120	9.466	43,556
2022-01-25	14.140	14.290	14.000	14.180	9.506	54,069
2022-01-24	14.300	14.300	13.920	14.200	9.520	77,337
2022-01-21	14.570	14.570	14.260	14.320	9.600	45,477
2022-01-20	14.620	14.730	14.550	14.600	9.788	50,989
2022-01-19	14.730	14.730	14.560	14.590	9.781	36,296
2022-01-18	14.550	14.740	14.550	14.650	9.821	33,761
2022-01-17	14.560	14.710	14.500	14.640	9.815	49,212
2022-01-14	14.520	14.620	14.500	14.580	9.774	39,463
2022-01-13	14.580	14.700	14.540	14.580	9.774	50,638
2022-01-12	14.440	14.620	14.370	14.560	9.761	50,475
2022-01-11	14.120	14.440	14.120	14.350	9.620	44,010

← NewerPage 20 of 21 · 1,255 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.