Firm Capital Mortgage Invest Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	11.370	11.490	11.330	11.480	9.767	50,382
2024-11-18	11.390	11.520	11.390	11.420	9.716	60,280
2024-11-15	11.340	11.430	11.300	11.430	9.725	75,870
2024-11-14	11.230	11.340	11.230	11.320	9.631	48,096
2024-11-13	11.230	11.290	11.210	11.250	9.571	57,166
2024-11-12	11.340	11.340	11.230	11.260	9.580	63,431
2024-11-11	11.300	11.370	11.270	11.350	9.656	39,805
2024-11-08	11.380	11.380	11.260	11.280	9.597	53,852
2024-11-07	11.300	11.440	11.300	11.420	9.716	60,028
2024-11-06	11.270	11.310	11.070	11.260	9.580	81,525
2024-11-05	11.350	11.350	11.250	11.270	9.588	37,843
2024-11-04	11.340	11.410	11.280	11.290	9.605	77,443
2024-11-01	11.400	11.440	11.270	11.290	9.605	75,482
2024-10-31	11.550	11.550	11.300	11.300	9.614	116,845
2024-10-30	11.510	11.610	11.460	11.590	9.794	70,814
2024-10-29	11.520	11.520	11.410	11.510	9.727	81,629
2024-10-28	11.490	11.540	11.450	11.540	9.752	63,609
2024-10-25	11.500	11.510	11.430	11.450	9.676	41,596
2024-10-24	11.420	11.520	11.380	11.520	9.735	34,493
2024-10-23	11.500	11.520	11.370	11.410	9.642	59,498
2024-10-22	11.550	11.550	11.440	11.480	9.701	47,341
2024-10-21	11.600	11.630	11.450	11.470	9.693	119,891
2024-10-18	11.700	11.700	11.610	11.660	9.853	44,041
2024-10-17	11.640	11.730	11.610	11.680	9.870	102,637
2024-10-16	11.600	11.720	11.600	11.670	9.862	88,823
2024-10-15	11.650	11.690	11.510	11.550	9.760	120,159
2024-10-11	11.520	11.630	11.510	11.540	9.752	74,147
2024-10-10	11.450	11.510	11.420	11.480	9.701	40,937
2024-10-09	11.490	11.550	11.430	11.480	9.701	65,417
2024-10-08	11.480	11.480	11.350	11.450	9.676	76,697
2024-10-07	11.490	11.490	11.300	11.460	9.684	95,188
2024-10-04	11.490	11.510	11.430	11.500	9.718	31,509
2024-10-03	11.460	11.490	11.360	11.450	9.676	37,052
2024-10-02	11.590	11.610	11.450	11.450	9.676	44,625
2024-10-01	11.590	11.630	11.490	11.550	9.760	87,462
2024-09-30	11.570	11.680	11.470	11.580	9.786	65,598
2024-09-27	11.650	11.780	11.580	11.600	9.737	88,546
2024-09-26	11.400	11.720	11.400	11.710	9.829	59,318
2024-09-25	11.560	11.560	11.380	11.410	9.577	54,097
2024-09-24	11.640	11.640	11.470	11.530	9.678	69,360
2024-09-23	11.730	11.770	11.540	11.550	9.695	32,987
2024-09-20	11.740	11.740	11.610	11.660	9.787	51,483
2024-09-19	11.700	11.740	11.630	11.720	9.838	128,440
2024-09-18	11.640	11.760	11.620	11.680	9.804	77,212
2024-09-17	11.580	11.740	11.540	11.620	9.754	130,184
2024-09-16	11.700	11.700	11.440	11.600	9.737	86,296
2024-09-13	11.630	11.700	11.590	11.670	9.796	48,304
2024-09-12	11.540	11.640	11.540	11.630	9.762	56,684
2024-09-11	11.500	11.550	11.380	11.540	9.686	33,575
2024-09-10	11.410	11.540	11.350	11.540	9.686	30,633
2024-09-09	11.450	11.550	11.380	11.430	9.594	68,780
2024-09-06	11.480	11.500	11.270	11.450	9.611	47,996
2024-09-05	11.400	11.530	11.400	11.490	9.645	32,852
2024-09-04	11.340	11.390	11.200	11.320	9.502	141,452
2024-09-03	11.400	11.400	11.150	11.150	9.359	66,826
2024-08-30	11.400	11.400	11.250	11.320	9.502	31,431
2024-08-29	11.430	11.520	11.360	11.380	9.487	59,514
2024-08-28	11.570	11.570	11.360	11.480	9.570	41,928
2024-08-27	11.630	11.630	11.490	11.550	9.628	61,818
2024-08-26	11.560	11.630	11.500	11.630	9.695	104,738

← NewerPage 9 of 21 · 1,258 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.