Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.340	10.350	10.240	10.240	8.130	34,600
2023-12-04	10.230	10.350	10.140	10.350	8.218	56,000
2023-12-01	10.150	10.300	10.150	10.260	8.146	47,400
2023-11-30	10.010	10.160	9.990	10.100	8.019	55,400
2023-11-29	10.290	10.290	9.950	9.980	7.924	119,900
2023-11-28	10.390	10.390	10.210	10.250	8.079	24,800
2023-11-27	10.410	10.460	10.270	10.330	8.142	55,000
2023-11-24	10.370	10.410	10.350	10.350	8.157	20,700
2023-11-23	10.300	10.450	10.280	10.430	8.221	25,200
2023-11-22	10.440	10.440	10.250	10.300	8.118	68,200
2023-11-21	10.510	10.510	10.270	10.320	8.134	38,700
2023-11-20	10.600	10.600	10.400	10.430	8.221	22,600
2023-11-17	10.490	10.580	10.470	10.510	8.284	31,800
2023-11-16	10.740	10.740	10.430	10.500	8.276	40,700
2023-11-15	10.780	10.950	10.660	10.700	8.433	58,300
2023-11-14	10.480	10.760	10.480	10.730	8.457	42,400
2023-11-13	10.430	10.540	10.320	10.390	8.189	32,600
2023-11-10	10.410	10.530	10.390	10.530	8.299	14,000
2023-11-09	10.400	10.440	10.330	10.420	8.213	28,100
2023-11-08	10.410	10.410	10.320	10.380	8.181	5,700
2023-11-07	10.580	10.580	10.320	10.320	8.134	50,000
2023-11-06	10.710	10.710	10.540	10.580	8.339	17,300
2023-11-03	10.520	10.750	10.520	10.700	8.433	23,200
2023-11-02	10.170	10.500	10.170	10.470	8.252	19,000
2023-11-01	9.950	10.240	9.950	10.170	8.016	54,600
2023-10-31	10.020	10.100	9.760	9.810	7.732	59,700
2023-10-30	10.150	10.220	9.760	9.970	7.858	78,300
2023-10-27	10.220	10.220	10.100	10.180	7.964	12,800
2023-10-26	10.130	10.200	10.100	10.180	7.964	29,400
2023-10-25	10.150	10.210	10.100	10.200	7.980	31,500
2023-10-24	10.300	10.300	10.130	10.140	7.933	33,000
2023-10-23	10.290	10.300	10.120	10.120	7.917	50,300
2023-10-20	10.910	10.910	10.380	10.390	8.129	18,500
2023-10-19	10.650	10.720	10.470	10.490	8.207	34,900
2023-10-18	11.080	11.090	10.720	10.720	8.387	33,800
2023-10-17	11.120	11.170	11.070	11.170	8.739	9,700
2023-10-16	11.080	11.225	11.010	11.060	8.653	70,700
2023-10-13	10.770	11.030	10.770	11.000	8.606	26,900
2023-10-12	10.690	10.850	10.590	10.830	8.473	51,300
2023-10-11	10.830	10.830	10.630	10.660	8.340	6,500
2023-10-10	10.410	10.730	10.410	10.720	8.387	27,000
2023-10-06	10.370	10.450	10.290	10.400	8.136	43,600
2023-10-05	10.300	10.390	10.270	10.290	8.050	40,600
2023-10-04	10.010	10.250	10.000	10.200	7.980	44,100
2023-10-03	10.280	10.330	10.080	10.110	7.910	36,800
2023-10-02	10.500	10.540	10.310	10.340	8.090	31,200
2023-09-29	10.610	10.670	10.520	10.540	8.246	21,200
2023-09-28	10.740	10.740	10.510	10.610	8.301	41,900
2023-09-27	10.620	10.740	10.520	10.620	8.250	38,000
2023-09-26	10.810	10.810	10.600	10.610	8.242	39,100
2023-09-25	10.950	10.960	10.800	10.860	8.436	27,200
2023-09-22	11.030	11.040	10.930	10.930	8.491	16,500
2023-09-21	11.040	11.040	10.960	10.990	8.537	29,200
2023-09-20	10.970	11.140	10.970	11.040	8.576	10,100
2023-09-19	11.100	11.120	10.950	10.990	8.537	17,300
2023-09-18	11.100	11.150	11.040	11.070	8.600	20,100
2023-09-15	11.210	11.255	11.100	11.100	8.623	20,800
2023-09-14	11.000	11.160	11.000	11.130	8.646	17,000
2023-09-13	10.910	11.060	10.910	11.030	8.568	25,100
2023-09-12	10.900	11.040	10.900	11.040	8.576	41,400

← NewerPage 13 of 21 · 1,259 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.