Firm Capital Mortgage Invest Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 14.180 | 14.250 | 14.120 | 14.190 | 9.513 | 38,660 |
| 2022-01-06 | 14.100 | 14.180 | 13.920 | 14.150 | 9.486 | 32,208 |
| 2022-01-05 | 14.100 | 14.170 | 13.990 | 14.010 | 9.392 | 49,683 |
| 2022-01-04 | 14.350 | 14.370 | 14.030 | 14.030 | 9.406 | 100,672 |
| 2021-12-31 | 14.260 | 14.350 | 14.260 | 14.350 | 9.620 | 8,708 |
| 2021-12-30 | 14.310 | 14.460 | 14.290 | 14.340 | 9.613 | 18,494 |
| 2021-12-29 | 14.940 | 14.940 | 14.400 | 14.440 | 9.620 | 37,585 |
| 2021-12-24 | 14.390 | 14.400 | 14.320 | 14.330 | 9.547 | 5,788 |
| 2021-12-23 | 14.280 | 14.390 | 14.230 | 14.350 | 9.560 | 28,173 |
| 2021-12-22 | 14.250 | 14.350 | 14.150 | 14.280 | 9.514 | 45,827 |
| 2021-12-21 | 14.140 | 14.330 | 14.130 | 14.170 | 9.440 | 29,932 |
| 2021-12-20 | 14.000 | 14.060 | 13.880 | 14.060 | 9.367 | 51,088 |
| 2021-12-17 | 14.150 | 14.250 | 14.080 | 14.150 | 9.427 | 55,707 |
| 2021-12-16 | 14.170 | 14.210 | 14.100 | 14.140 | 9.420 | 30,228 |
| 2021-12-15 | 14.110 | 14.130 | 13.990 | 14.100 | 9.394 | 47,275 |
| 2021-12-14 | 14.220 | 14.220 | 13.970 | 14.050 | 9.360 | 25,728 |
| 2021-12-13 | 14.080 | 14.190 | 14.000 | 14.060 | 9.367 | 38,012 |
| 2021-12-10 | 14.250 | 14.310 | 14.110 | 14.200 | 9.460 | 30,229 |
| 2021-12-09 | 14.190 | 14.250 | 14.080 | 14.190 | 9.454 | 42,765 |
| 2021-12-08 | 13.980 | 14.150 | 13.980 | 14.120 | 9.407 | 47,724 |
| 2021-12-07 | 14.100 | 14.190 | 13.980 | 14.060 | 9.367 | 61,924 |
| 2021-12-06 | 14.000 | 14.120 | 13.900 | 14.020 | 9.340 | 36,385 |
| 2021-12-03 | 13.930 | 13.930 | 13.810 | 13.900 | 9.260 | 44,345 |
| 2021-12-02 | 13.730 | 14.000 | 13.690 | 13.920 | 9.274 | 34,487 |
| 2021-12-01 | 14.200 | 14.200 | 13.720 | 13.800 | 9.194 | 37,208 |
| 2021-11-30 | 14.150 | 14.390 | 13.810 | 13.860 | 9.234 | 115,025 |
| 2021-11-29 | 14.200 | 14.210 | 13.970 | 14.010 | 9.334 | 62,098 |
| 2021-11-26 | 14.210 | 14.350 | 14.160 | 14.250 | 9.442 | 59,268 |
| 2021-11-25 | 14.240 | 14.560 | 14.240 | 14.390 | 9.534 | 27,793 |
| 2021-11-24 | 14.330 | 14.350 | 14.200 | 14.300 | 9.475 | 25,618 |
| 2021-11-23 | 14.320 | 14.330 | 14.110 | 14.310 | 9.481 | 36,001 |
| 2021-11-22 | 14.370 | 14.370 | 14.200 | 14.220 | 9.422 | 44,451 |
| 2021-11-19 | 14.380 | 14.380 | 14.160 | 14.290 | 9.468 | 46,463 |
| 2021-11-18 | 14.510 | 14.510 | 14.320 | 14.350 | 9.508 | 50,464 |
| 2021-11-17 | 14.620 | 14.650 | 14.450 | 14.520 | 9.621 | 62,237 |
| 2021-11-16 | 14.570 | 14.590 | 14.500 | 14.550 | 9.640 | 59,520 |
| 2021-11-15 | 14.590 | 14.640 | 14.430 | 14.520 | 9.621 | 103,384 |
| 2021-11-12 | 14.740 | 14.740 | 14.620 | 14.690 | 9.733 | 26,369 |
| 2021-11-11 | 14.770 | 14.780 | 14.610 | 14.720 | 9.753 | 47,708 |
| 2021-11-10 | 14.850 | 14.850 | 14.650 | 14.720 | 9.753 | 33,725 |
| 2021-11-09 | 14.820 | 14.920 | 14.730 | 14.840 | 9.833 | 55,968 |
| 2021-11-08 | 14.910 | 14.910 | 14.750 | 14.780 | 9.793 | 70,712 |
| 2021-11-05 | 14.980 | 14.980 | 14.820 | 14.900 | 9.872 | 71,587 |
| 2021-11-04 | 14.820 | 14.980 | 14.790 | 14.910 | 9.879 | 178,871 |
| 2021-11-03 | 14.760 | 14.880 | 14.660 | 14.810 | 9.813 | 103,871 |
| 2021-11-02 | 14.720 | 14.800 | 14.650 | 14.780 | 9.793 | 87,896 |
| 2021-11-01 | 14.730 | 14.780 | 14.610 | 14.780 | 9.793 | 56,824 |
| 2021-10-29 | 14.770 | 14.770 | 14.630 | 14.630 | 9.693 | 43,219 |
| 2021-10-28 | 14.850 | 14.850 | 14.750 | 14.790 | 9.799 | 27,433 |
| 2021-10-27 | 14.920 | 14.940 | 14.830 | 14.880 | 9.807 | 48,261 |
| 2021-10-26 | 14.940 | 14.940 | 14.890 | 14.940 | 9.847 | 34,978 |
| 2021-10-25 | 14.940 | 14.960 | 14.830 | 14.930 | 9.840 | 39,403 |
| 2021-10-22 | 14.910 | 14.960 | 14.870 | 14.930 | 9.840 | 29,194 |
| 2021-10-21 | 14.930 | 14.930 | 14.840 | 14.920 | 9.834 | 43,760 |
| 2021-10-20 | 14.950 | 14.960 | 14.920 | 14.920 | 9.834 | 74,960 |
| 2021-10-19 | 14.930 | 14.950 | 14.870 | 14.930 | 9.840 | 34,916 |
| 2021-10-18 | 14.930 | 14.950 | 14.860 | 14.900 | 9.821 | 44,164 |
| 2021-10-15 | 14.900 | 14.950 | 14.800 | 14.890 | 9.814 | 130,221 |
| 2021-10-14 | 14.850 | 14.900 | 14.750 | 14.900 | 9.821 | 107,800 |
← NewerPage 21 of 21 · 1,259 trading days
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.