Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	11.390	11.470	11.360	11.400	9.559	30,200
2024-08-21	11.450	11.450	11.390	11.420	9.576	18,600
2024-08-20	11.320	11.450	11.320	11.400	9.559	32,200
2024-08-19	11.320	11.400	11.310	11.320	9.492	36,100
2024-08-16	11.230	11.395	11.230	11.320	9.492	48,900
2024-08-15	11.210	11.290	11.210	11.250	9.433	14,500
2024-08-14	11.180	11.190	11.030	11.140	9.341	24,900
2024-08-13	11.150	11.225	11.040	11.170	9.366	20,900
2024-08-12	11.150	11.185	11.090	11.130	9.332	14,200
2024-08-09	11.130	11.230	11.010	11.200	9.391	14,700
2024-08-08	10.980	11.100	10.970	11.070	9.282	14,600
2024-08-07	11.030	11.030	10.850	10.910	9.148	30,100
2024-08-06	10.940	11.050	10.730	10.930	9.165	32,600
2024-08-02	11.230	11.230	10.950	10.990	9.215	34,700
2024-08-01	11.200	11.220	11.100	11.220	9.408	46,400
2024-07-31	11.300	11.320	11.190	11.190	9.383	22,100
2024-07-30	11.340	11.350	11.260	11.320	9.429	12,700
2024-07-29	11.380	11.380	11.260	11.300	9.412	18,900
2024-07-26	11.320	11.350	11.280	11.350	9.454	19,700
2024-07-25	11.220	11.300	11.190	11.280	9.395	35,500
2024-07-24	11.280	11.320	11.150	11.180	9.312	24,000
2024-07-23	11.240	11.330	11.230	11.320	9.429	22,300
2024-07-22	11.130	11.310	11.120	11.280	9.395	35,800
2024-07-19	11.030	11.150	11.030	11.150	9.287	26,200
2024-07-18	11.090	11.170	11.020	11.070	9.221	22,700
2024-07-17	11.140	11.180	11.050	11.070	9.221	22,500
2024-07-16	11.050	11.190	11.020	11.170	9.304	27,900
2024-07-15	11.050	11.080	10.970	11.020	9.179	15,300
2024-07-12	11.020	11.130	10.960	11.020	9.179	60,600
2024-07-11	10.900	11.130	10.890	11.030	9.187	44,600
2024-07-10	10.810	10.860	10.730	10.860	9.046	53,600
2024-07-09	10.810	10.830	10.760	10.780	8.979	15,500
2024-07-08	10.720	10.860	10.720	10.850	9.037	29,600
2024-07-05	10.790	10.840	10.740	10.760	8.962	22,100
2024-07-04	10.810	10.830	10.770	10.820	9.012	27,100
2024-07-03	10.780	10.840	10.760	10.800	8.996	19,900
2024-07-02	10.660	10.760	10.560	10.720	8.929	22,200
2024-06-28	10.610	10.680	10.550	10.640	8.862	24,600
2024-06-27	10.730	10.730	10.570	10.630	8.792	25,800
2024-06-26	10.670	10.670	10.500	10.580	8.750	70,700
2024-06-25	10.690	10.710	10.590	10.650	8.808	15,300
2024-06-24	10.590	10.750	10.560	10.750	8.891	26,900
2024-06-21	10.630	10.630	10.510	10.550	8.725	45,100
2024-06-20	10.700	10.710	10.590	10.620	8.783	38,800
2024-06-19	10.870	10.870	10.580	10.670	8.825	41,500
2024-06-18	10.630	10.830	10.630	10.790	8.924	32,100
2024-06-17	10.800	10.800	10.620	10.650	8.808	27,400
2024-06-14	10.890	10.890	10.740	10.820	8.949	33,800
2024-06-13	11.090	11.090	10.900	10.900	9.015	20,700
2024-06-12	11.050	11.170	10.970	11.000	9.098	29,700
2024-06-11	11.220	11.220	11.050	11.050	9.139	31,400
2024-06-10	11.100	11.200	11.100	11.200	9.263	9,500
2024-06-07	11.100	11.170	11.090	11.110	9.189	29,300
2024-06-06	11.100	11.180	11.070	11.150	9.222	34,800
2024-06-05	10.920	11.080	10.880	11.080	9.164	35,000
2024-06-04	10.800	10.880	10.710	10.880	8.998	35,300
2024-06-03	10.730	10.780	10.640	10.780	8.916	42,000
2024-05-31	10.600	10.750	10.600	10.730	8.874	31,100
2024-05-30	10.750	10.750	10.570	10.650	8.746	25,700
2024-05-29	10.680	10.680	10.570	10.650	8.746	25,600

← NewerPage 10 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	0.0780 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	0.0780 CAD
2024-11-29	0.0750 CAD
2024-10-31	0.0750 CAD
2024-09-27	0.0750 CAD
2024-08-30	0.0750 CAD
2024-07-31	0.0750 CAD
2024-06-28	0.0750 CAD
2024-05-31	0.0750 CAD
2024-04-29	0.0750 CAD
2024-03-27	0.0750 CAD
2024-02-28	0.0750 CAD
2024-01-30	0.0750 CAD
2023-12-28	0.0750 CAD
2023-11-29	0.0750 CAD
2023-10-30	0.0750 CAD
2023-09-28	0.0750 CAD
2023-08-30	0.0750 CAD
2023-07-28	0.0750 CAD
2023-06-29	0.0750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.