Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.090	12.150	11.980	11.980	10.442	46,332
2025-02-13	11.990	12.070	11.960	12.030	10.486	88,266
2025-02-12	11.860	11.950	11.820	11.920	10.390	32,880
2025-02-11	11.810	11.840	11.740	11.810	10.294	36,191
2025-02-10	11.940	11.950	11.870	11.880	10.355	56,104
2025-02-07	11.820	11.950	11.820	11.920	10.390	64,536
2025-02-06	11.920	11.920	11.760	11.850	10.329	49,440
2025-02-05	11.600	11.740	11.490	11.710	10.207	63,183
2025-02-04	11.420	11.690	11.400	11.540	10.059	102,544
2025-02-03	11.100	11.520	11.100	11.360	9.902	105,808
2025-01-31	12.070	12.070	11.810	11.830	10.311	74,143
2025-01-30	12.080	12.150	12.070	12.150	10.522	30,683
2025-01-29	12.130	12.130	11.930	12.050	10.436	72,487
2025-01-28	12.180	12.190	12.100	12.120	10.496	53,733
2025-01-27	12.100	12.200	12.100	12.200	10.566	68,635
2025-01-24	12.020	12.140	11.980	12.130	10.505	60,130
2025-01-23	11.980	12.080	11.980	12.000	10.392	50,253
2025-01-22	12.090	12.090	11.990	12.060	10.444	65,133
2025-01-21	12.010	12.030	11.960	12.020	10.410	43,595
2025-01-20	11.880	11.970	11.855	11.970	10.366	72,426
2025-01-17	11.960	12.000	11.870	11.890	10.297	65,475
2025-01-16	11.870	11.960	11.760	11.960	10.358	48,884
2025-01-15	11.870	11.920	11.800	11.800	10.219	110,153
2025-01-14	11.660	11.790	11.660	11.770	10.193	71,123
2025-01-13	11.740	11.780	11.600	11.680	10.115	102,141
2025-01-10	11.880	11.880	11.710	11.790	10.211	67,061
2025-01-09	11.980	11.990	11.870	11.870	10.280	41,901
2025-01-08	12.130	12.130	11.910	11.960	10.358	90,306
2025-01-07	12.120	12.150	12.040	12.080	10.462	94,449
2025-01-06	12.100	12.120	12.000	12.040	10.427	69,787
2025-01-03	11.980	12.110	11.960	12.020	10.410	72,917
2025-01-02	11.920	12.070	11.910	12.000	10.392	89,461
2024-12-31	11.940	12.010	11.880	11.940	10.341	41,716
2024-12-30	11.980	12.080	11.880	12.080	10.346	60,974
2024-12-27	11.900	12.100	11.900	12.090	10.354	47,358
2024-12-24	12.070	12.070	11.930	11.970	10.251	40,381
2024-12-23	11.930	11.950	11.770	11.910	10.200	77,300
2024-12-20	11.760	11.960	11.760	11.870	10.166	82,541
2024-12-19	11.900	11.940	11.750	11.870	10.166	72,433
2024-12-18	12.210	12.250	11.870	11.910	10.200	82,026
2024-12-17	12.270	12.270	12.080	12.180	10.431	88,342
2024-12-16	12.260	12.360	12.200	12.240	10.483	90,131
2024-12-13	12.120	12.330	12.050	12.180	10.431	66,764
2024-12-12	12.260	12.260	11.970	12.010	10.286	72,866
2024-12-11	11.970	12.260	11.970	12.140	10.397	151,189
2024-12-10	11.700	11.990	11.640	11.880	10.174	179,318
2024-12-09	11.460	11.670	11.440	11.630	9.960	94,637
2024-12-06	11.540	11.560	11.390	11.420	9.780	72,240
2024-12-05	11.550	11.600	11.470	11.540	9.883	45,274
2024-12-04	11.700	11.700	11.500	11.500	9.849	59,862
2024-12-03	11.540	11.600	11.460	11.540	9.883	43,999
2024-12-02	11.850	11.850	11.540	11.540	9.883	70,652
2024-11-29	11.750	11.830	11.750	11.810	10.114	43,302
2024-11-28	11.760	11.940	11.760	11.870	10.099	28,393
2024-11-27	11.700	11.850	11.700	11.840	10.073	78,952
2024-11-26	11.640	11.750	11.610	11.720	9.971	54,053
2024-11-25	11.740	11.840	11.690	11.690	9.946	74,904
2024-11-22	11.630	11.740	11.630	11.740	9.988	73,486
2024-11-21	11.480	11.640	11.450	11.560	9.835	110,046
2024-11-20	11.410	11.480	11.400	11.480	9.767	38,385

← NewerPage 8 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.