Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	12.050	12.100	12.010	12.070	10.729	26,943
2025-05-12	12.000	12.030	11.930	12.020	10.684	30,528
2025-05-09	11.950	11.990	11.900	11.960	10.631	23,388
2025-05-08	11.850	12.050	11.840	11.890	10.569	80,787
2025-05-07	11.780	11.930	11.780	11.930	10.604	26,157
2025-05-06	11.770	11.870	11.750	11.850	10.533	19,924
2025-05-05	11.790	11.800	11.710	11.750	10.444	18,061
2025-05-02	11.770	11.840	11.750	11.780	10.471	17,833
2025-05-01	11.840	11.870	11.750	11.750	10.444	19,922
2025-04-30	11.870	11.870	11.710	11.840	10.524	22,353
2025-04-29	11.840	11.920	11.810	11.910	10.517	38,915
2025-04-28	11.980	11.980	11.730	11.850	10.464	64,241
2025-04-25	11.930	11.930	11.820	11.860	10.473	23,747
2025-04-24	11.890	11.930	11.850	11.900	10.508	35,128
2025-04-23	11.780	11.900	11.780	11.870	10.482	31,485
2025-04-22	11.650	11.780	11.650	11.750	10.376	14,381
2025-04-21	11.670	11.690	11.570	11.640	10.279	47,053
2025-04-17	11.540	11.690	11.540	11.600	10.243	14,104
2025-04-16	11.630	11.760	11.520	11.600	10.243	55,258
2025-04-15	11.430	11.640	11.430	11.640	10.279	35,220
2025-04-14	11.260	11.530	11.220	11.460	10.120	73,228
2025-04-11	11.130	11.250	11.120	11.190	9.881	20,063
2025-04-10	11.460	11.460	11.030	11.100	9.802	38,902
2025-04-09	11.060	11.520	10.950	11.460	10.120	114,673
2025-04-08	11.240	11.310	11.050	11.120	9.820	115,463
2025-04-07	11.400	11.480	11.070	11.190	9.881	105,974
2025-04-04	11.560	11.630	11.420	11.570	10.217	76,633
2025-04-03	11.680	11.740	11.470	11.670	10.305	65,228
2025-04-02	11.780	11.780	11.650	11.680	10.314	32,677
2025-04-01	11.800	11.870	11.750	11.750	10.376	37,567
2025-03-31	11.870	11.930	11.800	11.870	10.482	24,514
2025-03-28	12.000	12.050	11.910	11.940	10.475	24,989
2025-03-27	12.020	12.040	11.960	12.000	10.527	47,625
2025-03-26	11.980	12.080	11.960	12.020	10.545	44,397
2025-03-25	11.940	11.980	11.900	11.980	10.510	33,458
2025-03-24	11.870	11.970	11.830	11.870	10.413	67,189
2025-03-21	11.890	11.890	11.760	11.770	10.326	23,017
2025-03-20	11.770	11.940	11.770	11.850	10.396	25,272
2025-03-19	11.780	11.900	11.770	11.860	10.405	36,046
2025-03-18	11.620	11.760	11.620	11.720	10.282	20,130
2025-03-17	11.600	11.700	11.540	11.650	10.220	26,935
2025-03-14	11.560	11.640	11.530	11.580	10.159	55,344
2025-03-13	11.740	11.740	11.550	11.550	10.133	36,083
2025-03-12	11.680	11.770	11.640	11.660	10.229	43,167
2025-03-11	11.630	11.770	11.480	11.640	10.212	101,635
2025-03-10	11.890	11.890	11.620	11.670	10.238	43,353
2025-03-07	11.800	11.920	11.790	11.850	10.396	52,622
2025-03-06	11.830	11.870	11.750	11.850	10.396	38,668
2025-03-05	11.790	11.900	11.640	11.880	10.422	53,273
2025-03-04	11.790	11.840	11.530	11.800	10.352	87,268
2025-03-03	12.000	12.090	11.830	11.980	10.510	96,950
2025-02-28	12.120	12.120	11.880	12.000	10.527	121,366
2025-02-27	12.300	12.300	12.100	12.120	10.564	46,484
2025-02-26	12.200	12.300	12.180	12.230	10.660	77,728
2025-02-25	12.080	12.200	12.020	12.200	10.634	63,297
2025-02-24	12.160	12.200	12.080	12.080	10.529	65,287
2025-02-21	12.130	12.200	12.090	12.140	10.582	79,400
2025-02-20	12.180	12.200	12.100	12.170	10.608	30,709
2025-02-19	12.050	12.170	12.040	12.160	10.599	50,986
2025-02-18	12.040	12.120	11.980	12.120	10.564	60,453

← NewerPage 7 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.