Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.170	12.190	12.120	12.120	11.429	49,237
2026-01-28	12.220	12.220	12.150	12.170	11.476	58,817
2026-01-27	12.120	12.220	12.120	12.220	11.523	36,054
2026-01-26	12.210	12.220	12.110	12.160	11.467	71,181
2026-01-23	12.160	12.190	12.110	12.180	11.485	41,802
2026-01-22	12.150	12.190	12.100	12.120	11.429	54,952
2026-01-21	12.030	12.150	12.020	12.100	11.410	76,320
2026-01-20	12.160	12.170	12.040	12.050	11.363	84,873
2026-01-19	12.240	12.250	12.130	12.150	11.457	49,014
2026-01-16	12.160	12.220	12.110	12.190	11.495	49,629
2026-01-15	12.130	12.200	12.050	12.130	11.438	97,068
2026-01-14	12.100	12.110	12.030	12.090	11.401	64,867
2026-01-13	12.090	12.110	12.010	12.050	11.363	47,240
2026-01-12	12.020	12.070	11.970	12.050	11.363	53,643
2026-01-09	12.070	12.110	11.990	12.060	11.372	73,969
2026-01-08	11.960	12.050	11.950	12.010	11.325	51,409
2026-01-07	11.930	11.970	11.900	11.920	11.240	49,846
2026-01-06	11.850	11.950	11.850	11.920	11.240	73,445
2026-01-05	11.750	11.860	11.750	11.830	11.155	91,916
2026-01-02	11.730	11.800	11.710	11.770	11.099	35,869
2025-12-31	11.820	11.820	11.700	11.720	11.052	42,936
2025-12-30	11.850	11.890	11.800	11.860	11.031	40,411
2025-12-29	11.860	11.890	11.800	11.830	11.003	46,534
2025-12-24	11.850	11.850	11.810	11.810	10.984	11,360
2025-12-23	11.850	11.850	11.780	11.840	11.012	29,567
2025-12-22	11.800	11.840	11.790	11.820	10.994	37,597
2025-12-19	11.700	11.800	11.700	11.800	10.975	30,246
2025-12-18	11.640	11.780	11.640	11.750	10.929	40,194
2025-12-17	11.570	11.700	11.570	11.650	10.836	60,072
2025-12-16	11.530	11.590	11.530	11.570	10.761	65,053
2025-12-15	11.640	11.670	11.530	11.530	10.724	63,811
2025-12-12	11.620	11.720	11.620	11.690	10.873	28,788
2025-12-11	11.740	11.740	11.640	11.640	10.826	16,446
2025-12-10	11.590	11.730	11.590	11.720	10.901	38,035
2025-12-09	11.530	11.690	11.530	11.640	10.826	38,443
2025-12-08	11.590	11.600	11.530	11.590	10.780	50,726
2025-12-05	11.550	11.630	11.540	11.620	10.808	102,035
2025-12-04	11.650	11.650	11.550	11.550	10.743	94,370
2025-12-03	11.690	11.720	11.620	11.680	10.863	55,259
2025-12-02	11.670	11.670	11.600	11.640	10.826	50,535
2025-12-01	11.670	11.670	11.570	11.660	10.845	64,578
2025-11-28	11.810	11.810	11.680	11.680	10.863	92,188
2025-11-27	11.750	11.840	11.750	11.800	10.902	72,659
2025-11-26	11.800	11.810	11.720	11.740	10.847	83,105
2025-11-25	11.710	11.800	11.700	11.770	10.874	33,771
2025-11-24	11.670	11.770	11.670	11.720	10.828	34,855
2025-11-21	11.650	11.720	11.600	11.700	10.810	51,886
2025-11-20	11.660	11.760	11.600	11.620	10.736	46,367
2025-11-19	11.660	11.670	11.600	11.660	10.773	51,575
2025-11-18	11.660	11.730	11.620	11.680	10.791	100,724
2025-11-17	11.750	11.810	11.650	11.660	10.773	61,445
2025-11-14	11.790	11.830	11.720	11.780	10.884	49,278
2025-11-13	11.980	11.980	11.750	11.780	10.884	65,099
2025-11-12	11.920	12.000	11.870	11.920	11.013	91,236
2025-11-11	11.840	11.900	11.830	11.870	10.967	19,329
2025-11-10	11.980	11.980	11.760	11.830	10.930	67,016
2025-11-07	11.830	11.880	11.800	11.880	10.976	44,695
2025-11-06	11.810	11.880	11.760	11.850	10.948	55,564
2025-11-05	11.800	11.930	11.710	11.880	10.976	48,161
2025-11-04	11.630	11.760	11.630	11.730	10.837	28,480

← NewerPage 4 of 5 · 251 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.