Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.240	12.320	12.190	12.240	11.768	48,450
2026-04-24	12.240	12.320	12.220	12.280	11.807	27,254
2026-04-23	12.230	12.250	12.190	12.190	11.720	35,372
2026-04-22	12.220	12.260	12.160	12.190	11.720	34,700
2026-04-21	12.210	12.280	12.170	12.190	11.720	31,416
2026-04-20	12.250	12.280	12.180	12.200	11.730	59,337
2026-04-17	12.200	12.320	12.200	12.290	11.817	92,264
2026-04-16	12.240	12.280	12.180	12.190	11.720	34,791
2026-04-15	12.250	12.250	12.140	12.220	11.749	51,548
2026-04-14	12.150	12.230	12.150	12.180	11.711	39,649
2026-04-13	12.140	12.200	12.100	12.160	11.692	29,681
2026-04-10	12.110	12.190	12.110	12.140	11.672	38,320
2026-04-09	12.040	12.140	12.010	12.100	11.634	56,941
2026-04-08	12.060	12.110	12.000	12.020	11.557	54,966
2026-04-07	11.940	11.980	11.880	11.970	11.509	50,763
2026-04-06	11.900	11.960	11.890	11.960	11.499	52,464
2026-04-02	11.750	11.950	11.750	11.940	11.480	59,716
2026-04-01	11.850	11.940	11.710	11.860	11.403	79,069
2026-03-31	11.700	11.800	11.680	11.800	11.345	65,117
2026-03-30	11.710	11.760	11.650	11.700	11.174	70,788
2026-03-27	11.760	11.770	11.670	11.720	11.193	81,575
2026-03-26	11.840	11.870	11.700	11.810	11.279	87,977
2026-03-25	11.780	11.930	11.740	11.820	11.289	84,332
2026-03-24	11.680	11.760	11.660	11.740	11.213	84,786
2026-03-23	11.600	11.750	11.600	11.720	11.193	64,624
2026-03-20	11.660	11.675	11.510	11.540	11.021	110,743
2026-03-19	11.760	11.760	11.630	11.650	11.127	52,996
2026-03-18	11.750	11.810	11.750	11.780	11.251	70,409
2026-03-17	11.770	11.800	11.710	11.740	11.213	99,505
2026-03-16	11.630	11.720	11.560	11.700	11.174	175,440
2026-03-13	11.600	11.740	11.600	11.630	11.107	69,976
2026-03-12	11.800	11.800	11.630	11.630	11.107	119,399
2026-03-11	11.950	11.990	11.820	11.850	11.318	112,279
2026-03-10	12.030	12.040	11.930	12.010	11.470	58,636
2026-03-09	12.080	12.080	11.860	12.030	11.489	134,717
2026-03-06	12.230	12.230	12.090	12.140	11.595	27,328
2026-03-05	12.240	12.300	12.190	12.210	11.661	32,132
2026-03-04	12.190	12.270	12.170	12.200	11.652	42,180
2026-03-03	12.200	12.240	12.080	12.160	11.614	46,620
2026-03-02	12.300	12.300	12.150	12.200	11.652	75,432
2026-02-27	12.400	12.420	12.310	12.310	11.757	52,640
2026-02-26	12.420	12.460	12.360	12.440	11.807	55,707
2026-02-25	12.390	12.420	12.330	12.420	11.788	85,240
2026-02-24	12.360	12.390	12.300	12.360	11.731	58,626
2026-02-23	12.320	12.380	12.195	12.350	11.721	67,002
2026-02-20	12.290	12.340	12.250	12.300	11.674	38,760
2026-02-19	12.300	12.300	12.200	12.260	11.636	40,231
2026-02-18	12.170	12.300	12.170	12.290	11.664	68,176
2026-02-17	12.200	12.280	12.160	12.270	11.645	46,179
2026-02-13	12.100	12.280	12.100	12.200	11.579	46,342
2026-02-12	12.160	12.160	12.080	12.100	11.484	64,465
2026-02-11	12.140	12.180	12.120	12.160	11.541	21,385
2026-02-10	12.140	12.230	12.090	12.180	11.560	59,653
2026-02-09	12.210	12.250	12.170	12.200	11.579	46,215
2026-02-06	12.190	12.270	12.160	12.250	11.626	62,230
2026-02-05	12.190	12.200	12.110	12.190	11.569	53,160
2026-02-04	12.090	12.170	12.080	12.150	11.531	90,884
2026-02-03	12.140	12.140	12.000	12.050	11.436	54,245
2026-02-02	12.010	12.100	12.000	12.100	11.484	53,535
2026-01-30	12.040	12.040	11.940	12.040	11.427	64,008

← NewerPage 3 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.