Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.920	12.050	11.910	12.010	10.883	76,053
2025-08-07	11.880	11.920	11.850	11.900	10.783	33,920
2025-08-06	11.880	11.890	11.810	11.810	10.702	71,746
2025-08-05	11.900	12.000	11.800	11.850	10.738	72,956
2025-08-01	11.970	11.980	11.790	11.960	10.838	58,095
2025-07-31	11.990	12.010	11.900	11.900	10.783	39,842
2025-07-30	12.170	12.170	12.000	12.000	10.803	62,111
2025-07-29	12.040	12.160	12.040	12.090	10.884	48,722
2025-07-28	12.140	12.160	12.060	12.070	10.866	46,090
2025-07-25	12.250	12.250	12.050	12.180	10.965	72,277
2025-07-24	12.290	12.290	12.180	12.200	10.983	18,356
2025-07-23	12.340	12.340	12.180	12.240	11.019	79,416
2025-07-22	12.400	12.410	12.150	12.290	11.064	93,350
2025-07-21	12.350	12.450	12.320	12.330	11.100	19,334
2025-07-18	12.430	12.450	12.300	12.340	11.109	44,311
2025-07-17	12.290	12.440	12.290	12.360	11.127	33,546
2025-07-16	12.360	12.370	12.290	12.310	11.082	35,047
2025-07-15	12.480	12.480	12.290	12.290	11.064	56,104
2025-07-14	12.370	12.480	12.370	12.410	11.172	26,910
2025-07-11	12.270	12.380	12.210	12.360	11.127	101,308
2025-07-10	12.340	12.340	12.270	12.270	11.046	35,946
2025-07-09	12.310	12.330	12.250	12.320	11.091	28,416
2025-07-08	12.330	12.330	12.260	12.310	11.082	12,002
2025-07-07	12.330	12.330	12.260	12.290	11.064	16,777
2025-07-04	12.220	12.340	12.220	12.330	11.100	13,010
2025-07-03	12.290	12.340	12.240	12.250	11.028	23,168
2025-07-02	12.240	12.360	12.240	12.300	11.073	47,902
2025-06-30	12.230	12.350	12.140	12.300	11.073	28,847
2025-06-27	12.170	12.310	12.170	12.260	10.967	40,247
2025-06-26	12.280	12.280	12.120	12.220	10.931	138,930
2025-06-25	12.310	12.335	12.220	12.240	10.949	23,415
2025-06-24	12.260	12.305	12.260	12.290	10.994	13,464
2025-06-23	12.330	12.370	12.250	12.260	10.967	42,324
2025-06-20	12.370	12.430	12.310	12.380	11.074	30,838
2025-06-19	12.360	12.490	12.360	12.470	11.155	27,305
2025-06-18	12.400	12.460	12.300	12.380	11.074	29,667
2025-06-17	12.350	12.380	12.310	12.350	11.047	12,801
2025-06-16	12.360	12.440	12.350	12.360	11.056	22,326
2025-06-13	12.320	12.450	12.320	12.370	11.065	20,499
2025-06-12	12.290	12.440	12.280	12.420	11.110	34,526
2025-06-11	12.300	12.340	12.280	12.280	10.985	25,559
2025-06-10	12.310	12.360	12.300	12.320	11.021	30,952
2025-06-09	12.410	12.450	12.310	12.330	11.030	36,889
2025-06-06	12.390	12.420	12.290	12.390	11.083	34,531
2025-06-05	12.350	12.390	12.300	12.370	11.065	42,272
2025-06-04	12.260	12.370	12.260	12.350	11.047	27,623
2025-06-03	12.280	12.340	12.210	12.310	11.012	22,121
2025-06-02	12.200	12.270	12.170	12.240	10.949	34,805
2025-05-30	12.310	12.310	12.140	12.170	10.886	82,545
2025-05-29	12.300	12.410	12.280	12.330	10.960	97,084
2025-05-28	12.280	12.300	12.180	12.290	10.924	37,926
2025-05-27	12.210	12.280	12.200	12.270	10.906	26,315
2025-05-26	12.130	12.220	12.130	12.210	10.853	29,562
2025-05-23	12.050	12.150	12.030	12.110	10.764	19,922
2025-05-22	12.060	12.110	12.000	12.050	10.711	30,621
2025-05-21	12.140	12.170	12.040	12.060	10.720	50,361
2025-05-20	12.120	12.300	12.080	12.130	10.782	74,105
2025-05-16	12.050	12.100	12.050	12.100	10.755	67,421
2025-05-15	12.090	12.100	12.050	12.050	10.711	45,602
2025-05-14	11.990	12.120	11.960	12.100	10.755	43,386

← NewerPage 6 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.