Firm Capital Mortgage Invest Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 11.830 | 11.880 | 11.800 | 11.880 | 10.976 | 44,695 |
| 2025-11-06 | 11.810 | 11.880 | 11.760 | 11.850 | 10.948 | 55,564 |
| 2025-11-05 | 11.800 | 11.930 | 11.710 | 11.880 | 10.976 | 48,161 |
| 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 |
← NewerPage 5 of 5 · 251 trading days
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.