Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	11.180	11.360	11.170	11.300	9.158	52,400
2024-02-29	11.230	11.350	11.150	11.210	9.085	46,700
2024-02-28	11.420	11.420	11.230	11.230	9.101	16,500
2024-02-27	11.290	11.450	11.290	11.450	9.218	15,200
2024-02-26	11.200	11.320	11.180	11.290	9.090	46,200
2024-02-23	11.220	11.220	11.090	11.220	9.033	22,500
2024-02-22	11.140	11.220	11.110	11.140	8.969	18,000
2024-02-21	11.050	11.180	11.050	11.170	8.993	36,800
2024-02-20	11.310	11.320	11.050	11.070	8.913	42,200
2024-02-16	11.580	11.580	11.350	11.370	9.154	29,500
2024-02-15	11.460	11.460	11.240	11.380	9.162	16,400
2024-02-14	11.180	11.270	11.170	11.240	9.049	20,300
2024-02-13	11.300	11.300	11.030	11.090	8.929	42,500
2024-02-12	11.550	11.550	11.360	11.360	9.146	17,100
2024-02-09	11.350	11.630	11.335	11.510	9.267	40,600
2024-02-08	11.290	11.350	11.265	11.340	9.130	33,000
2024-02-07	11.310	11.350	11.200	11.270	9.074	31,900
2024-02-06	11.150	11.300	11.150	11.270	9.074	45,200
2024-02-05	11.000	11.160	11.000	11.140	8.969	17,500
2024-02-02	11.030	11.130	10.960	11.120	8.953	24,400
2024-02-01	11.090	11.100	10.870	11.060	8.904	14,600
2024-01-31	11.030	11.060	10.910	10.950	8.816	30,100
2024-01-30	11.050	11.100	11.000	11.080	8.921	40,600
2024-01-29	11.080	11.120	10.960	11.120	8.892	35,000
2024-01-26	11.070	11.070	11.000	11.050	8.836	19,700
2024-01-25	10.880	11.060	10.870	11.060	8.844	20,900
2024-01-24	11.040	11.100	10.860	10.870	8.692	49,400
2024-01-23	10.930	11.050	10.910	11.050	8.836	32,100
2024-01-22	10.910	10.910	10.840	10.890	8.708	31,100
2024-01-19	10.760	10.870	10.700	10.860	8.684	32,800
2024-01-18	10.790	10.810	10.650	10.790	8.629	45,500
2024-01-17	10.720	10.720	10.620	10.680	8.541	32,600
2024-01-16	10.810	10.820	10.700	10.780	8.621	35,100
2024-01-15	10.750	10.870	10.680	10.830	8.661	18,100
2024-01-12	10.770	10.840	10.660	10.730	8.581	23,300
2024-01-11	10.710	10.790	10.620	10.760	8.605	15,200
2024-01-10	10.660	10.780	10.610	10.740	8.589	30,200
2024-01-09	10.740	10.740	10.590	10.630	8.501	19,600
2024-01-08	10.550	10.730	10.530	10.710	8.565	35,800
2024-01-05	10.350	10.540	10.350	10.520	8.413	35,900
2024-01-04	10.360	10.420	10.350	10.370	8.293	22,400
2024-01-03	10.460	10.460	10.300	10.350	8.277	69,900
2024-01-02	10.420	10.530	10.420	10.480	8.381	31,200
2023-12-29	10.420	10.520	10.420	10.520	8.413	12,600
2023-12-28	10.370	10.570	10.370	10.490	8.389	44,800
2023-12-27	10.410	10.650	10.400	10.510	8.345	114,900
2023-12-22	10.420	10.470	10.350	10.420	8.273	60,300
2023-12-21	10.460	10.460	10.300	10.450	8.297	49,600
2023-12-20	10.400	10.450	10.320	10.330	8.202	28,100
2023-12-19	10.360	10.430	10.290	10.400	8.257	49,100
2023-12-18	10.390	10.430	10.250	10.300	8.178	76,100
2023-12-15	10.470	10.470	10.330	10.400	8.257	59,500
2023-12-14	10.490	10.550	10.410	10.460	8.305	55,700
2023-12-13	10.170	10.410	10.170	10.400	8.257	96,500
2023-12-12	10.230	10.260	10.160	10.210	8.106	61,800
2023-12-11	10.330	10.330	10.230	10.250	8.138	44,500
2023-12-08	10.360	10.420	10.330	10.360	8.226	22,600
2023-12-07	10.400	10.560	10.400	10.400	8.257	51,400
2023-12-06	10.350	10.490	10.350	10.400	8.257	64,300
2023-12-05	10.340	10.350	10.240	10.240	8.130	34,600

← NewerPage 12 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.