Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.890	10.890	10.590	10.670	8.763	80,200
2024-05-27	10.810	10.880	10.600	10.760	8.836	39,000
2024-05-24	10.820	10.840	10.730	10.820	8.886	34,000
2024-05-23	10.970	10.970	10.660	10.690	8.779	82,000
2024-05-22	11.110	11.150	10.910	11.000	9.034	41,400
2024-05-21	11.200	11.250	11.100	11.120	9.132	33,900
2024-05-17	11.250	11.250	11.160	11.220	9.214	15,600
2024-05-16	11.130	11.240	11.130	11.180	9.181	31,900
2024-05-15	11.210	11.210	11.100	11.110	9.124	14,900
2024-05-14	11.180	11.210	11.090	11.200	9.198	22,300
2024-05-13	11.170	11.170	11.050	11.120	9.132	5,700
2024-05-10	11.230	11.230	11.080	11.120	9.132	21,800
2024-05-09	11.170	11.230	11.140	11.210	9.206	23,400
2024-05-08	11.050	11.180	11.020	11.160	9.165	13,200
2024-05-07	11.250	11.250	11.040	11.090	9.107	13,900
2024-05-06	11.170	11.250	11.140	11.230	9.222	9,600
2024-05-03	11.100	11.180	11.060	11.140	9.148	16,500
2024-05-02	11.080	11.080	10.970	11.020	9.050	10,000
2024-05-01	10.980	11.040	10.860	11.000	9.034	52,000
2024-04-30	11.050	11.050	10.930	10.980	9.017	30,700
2024-04-29	11.280	11.280	11.050	11.070	9.091	16,800
2024-04-26	11.240	11.270	11.180	11.270	9.194	14,600
2024-04-25	11.170	11.240	11.060	11.240	9.169	24,700
2024-04-24	11.170	11.250	11.130	11.140	9.088	18,100
2024-04-23	11.130	11.330	11.130	11.200	9.137	9,300
2024-04-22	11.060	11.200	11.060	11.150	9.096	19,600
2024-04-19	11.070	11.120	11.000	11.040	9.006	12,700
2024-04-18	11.020	11.120	11.010	11.040	9.006	12,800
2024-04-17	11.120	11.170	11.020	11.070	9.031	16,800
2024-04-16	11.190	11.200	11.020	11.120	9.071	25,200
2024-04-15	11.290	11.290	11.100	11.130	9.079	33,900
2024-04-12	11.290	11.320	11.150	11.190	9.128	41,000
2024-04-11	11.360	11.410	11.280	11.340	9.251	24,300
2024-04-10	11.510	11.510	11.300	11.340	9.251	18,900
2024-04-09	11.520	11.610	11.430	11.520	9.398	23,200
2024-04-08	11.440	11.540	11.440	11.510	9.389	31,400
2024-04-05	11.360	11.490	11.360	11.490	9.373	15,800
2024-04-04	11.480	11.520	11.350	11.370	9.275	29,400
2024-04-03	11.480	11.540	11.430	11.510	9.389	18,400
2024-04-02	11.400	11.460	11.350	11.430	9.324	12,400
2024-04-01	11.570	11.570	11.400	11.460	9.349	14,600
2024-03-28	11.480	11.550	11.450	11.490	9.373	19,200
2024-03-27	11.450	11.590	11.450	11.580	9.447	29,300
2024-03-26	11.530	11.530	11.440	11.440	9.271	20,600
2024-03-25	11.430	11.530	11.410	11.490	9.312	29,800
2024-03-22	11.440	11.450	11.330	11.450	9.279	30,800
2024-03-21	11.450	11.450	11.350	11.440	9.271	80,000
2024-03-20	11.340	11.450	11.340	11.420	9.255	13,800
2024-03-19	11.270	11.400	11.270	11.310	9.166	34,900
2024-03-18	11.430	11.430	11.300	11.300	9.158	31,000
2024-03-15	11.460	11.460	11.370	11.370	9.214	30,700
2024-03-14	11.490	11.490	11.370	11.410	9.247	37,700
2024-03-13	11.500	11.600	11.390	11.410	9.247	96,300
2024-03-12	11.330	11.490	11.210	11.490	9.312	67,200
2024-03-11	11.000	11.350	10.920	11.270	9.133	106,200
2024-03-08	10.980	11.070	10.940	11.020	8.931	27,600
2024-03-07	11.210	11.210	10.910	10.960	8.882	132,500
2024-03-06	11.270	11.310	11.120	11.120	9.012	45,500
2024-03-05	11.390	11.390	11.250	11.280	9.141	35,300
2024-03-04	11.300	11.400	11.300	11.360	9.206	28,000

← NewerPage 11 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.