Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	11.630	11.760	11.630	11.730	10.837	28,480
2025-11-03	11.780	11.780	11.630	11.670	10.782	34,556
2025-10-31	11.900	11.900	11.690	11.720	10.828	146,942
2025-10-30	11.850	11.920	11.820	11.860	10.886	42,073
2025-10-29	12.000	12.010	11.810	11.830	10.858	105,445
2025-10-28	12.040	12.040	11.940	11.980	10.996	53,627
2025-10-27	12.100	12.100	12.010	12.050	11.060	39,652
2025-10-24	12.040	12.100	11.980	12.060	11.069	64,971
2025-10-23	12.000	12.060	12.000	12.040	11.051	28,172
2025-10-22	12.010	12.040	11.950	12.010	11.023	35,663
2025-10-21	12.060	12.060	11.910	12.010	11.023	57,046
2025-10-20	12.020	12.020	11.900	11.930	10.950	34,206
2025-10-17	11.780	11.920	11.740	11.910	10.931	52,260
2025-10-16	11.910	11.960	11.800	11.810	10.840	62,975
2025-10-15	11.900	11.960	11.890	11.940	10.959	41,192
2025-10-14	11.880	11.970	11.860	11.890	10.913	34,806
2025-10-10	12.060	12.060	11.860	11.900	10.922	102,146
2025-10-09	12.090	12.180	12.000	12.070	11.078	54,096
2025-10-08	12.170	12.170	12.070	12.130	11.133	40,230
2025-10-07	12.310	12.310	12.080	12.170	11.170	58,631
2025-10-06	12.370	12.370	12.190	12.230	11.225	38,131
2025-10-03	12.270	12.320	12.220	12.320	11.308	32,407
2025-10-02	12.200	12.250	12.140	12.200	11.198	39,428
2025-10-01	12.260	12.440	12.060	12.060	11.069	79,144
2025-09-30	12.330	12.340	12.210	12.260	11.253	38,025
2025-09-29	12.340	12.340	12.240	12.250	11.243	25,302
2025-09-26	12.300	12.390	12.270	12.280	11.199	17,706
2025-09-25	12.400	12.400	12.260	12.280	11.199	41,969
2025-09-24	12.400	12.400	12.300	12.340	11.254	24,593
2025-09-23	12.380	12.450	12.300	12.330	11.245	28,534
2025-09-22	12.460	12.470	12.320	12.380	11.291	49,270
2025-09-19	12.390	12.460	12.360	12.370	11.282	50,570
2025-09-18	12.300	12.370	12.300	12.340	11.254	19,909
2025-09-17	12.320	12.380	12.250	12.280	11.199	25,895
2025-09-16	12.340	12.370	12.285	12.320	11.236	45,267
2025-09-15	12.300	12.330	12.260	12.270	11.190	30,690
2025-09-12	12.200	12.290	12.200	12.280	11.199	61,793
2025-09-11	12.110	12.200	12.110	12.180	11.108	50,316
2025-09-10	12.170	12.170	12.090	12.150	11.081	21,220
2025-09-09	12.120	12.180	12.110	12.170	11.099	22,223
2025-09-08	12.090	12.180	12.030	12.170	11.099	45,079
2025-09-05	12.140	12.180	12.050	12.120	11.054	35,445
2025-09-04	12.020	12.200	12.020	12.200	11.126	58,550
2025-09-03	12.040	12.060	11.990	12.040	10.981	31,067
2025-09-02	12.080	12.090	12.000	12.010	10.953	25,730
2025-08-29	12.180	12.180	12.040	12.040	10.981	28,820
2025-08-28	12.190	12.190	12.120	12.140	11.001	68,163
2025-08-27	12.090	12.180	12.090	12.160	11.019	42,084
2025-08-26	12.130	12.160	12.090	12.140	11.001	35,800
2025-08-25	12.050	12.200	12.050	12.080	10.946	94,401
2025-08-22	12.100	12.130	12.060	12.080	10.946	38,162
2025-08-21	12.050	12.170	12.050	12.070	10.937	58,562
2025-08-20	12.140	12.140	12.040	12.110	10.973	34,214
2025-08-19	12.150	12.170	12.030	12.090	10.955	53,545
2025-08-18	12.060	12.130	12.030	12.130	10.992	43,293
2025-08-15	12.010	12.090	11.975	12.070	10.937	51,503
2025-08-14	11.860	12.120	11.860	12.000	10.874	75,001
2025-08-13	12.030	12.030	11.860	11.860	10.747	34,918
2025-08-12	12.030	12.030	11.920	11.960	10.838	43,398
2025-08-11	12.060	12.060	11.950	11.950	10.828	37,030

← NewerPage 5 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.