Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	11.050	11.050	10.820	10.940	8.499	12,200
2023-09-08	10.640	10.900	10.640	10.900	8.467	16,100
2023-09-07	10.820	10.820	10.680	10.700	8.312	30,600
2023-09-06	10.900	10.930	10.750	10.800	8.390	19,400
2023-09-05	11.100	11.100	10.740	10.920	8.483	54,500
2023-09-01	11.060	11.130	11.020	11.040	8.576	19,000
2023-08-31	11.070	11.110	11.020	11.020	8.561	28,400
2023-08-30	11.260	11.260	11.110	11.110	8.631	12,500
2023-08-29	11.280	11.340	11.260	11.270	8.697	11,400
2023-08-28	11.200	11.300	11.200	11.260	8.689	13,000
2023-08-25	11.230	11.270	11.140	11.230	8.666	13,300
2023-08-24	11.250	11.340	11.150	11.150	8.604	7,200
2023-08-23	11.150	11.290	11.150	11.220	8.658	14,500
2023-08-22	11.370	11.370	11.170	11.200	8.643	20,400
2023-08-21	11.560	11.560	11.210	11.240	8.673	46,600
2023-08-18	11.470	11.550	11.400	11.440	8.828	18,400
2023-08-17	11.540	11.610	11.520	11.540	8.905	20,400
2023-08-16	11.650	11.660	11.500	11.550	8.913	29,700
2023-08-15	11.570	11.660	11.570	11.650	8.990	24,400
2023-08-14	11.440	11.580	11.440	11.570	8.928	37,500
2023-08-11	11.480	11.580	11.470	11.520	8.890	23,300
2023-08-10	11.360	11.500	11.340	11.450	8.836	25,800
2023-08-09	11.210	11.310	11.190	11.310	8.727	20,500
2023-08-08	11.030	11.330	11.030	11.280	8.704	13,100
2023-08-04	11.060	11.260	11.010	11.050	8.527	50,800
2023-08-03	11.330	11.340	11.170	11.200	8.643	19,800
2023-08-02	11.500	11.520	11.340	11.380	8.781	25,500
2023-08-01	11.590	11.590	11.470	11.570	8.928	18,000
2023-07-31	11.390	11.510	11.380	11.510	8.882	39,900
2023-07-28	11.420	11.570	11.420	11.490	8.866	10,000
2023-07-27	11.690	11.690	11.430	11.580	8.878	34,700
2023-07-26	11.490	11.640	11.420	11.610	8.901	45,300
2023-07-25	11.460	11.510	11.370	11.490	8.809	22,300
2023-07-24	11.450	11.510	11.400	11.450	8.778	18,700
2023-07-21	11.550	11.550	11.400	11.440	8.771	36,600
2023-07-20	11.470	11.570	11.470	11.500	8.817	23,100
2023-07-19	11.240	11.480	11.190	11.450	8.778	63,100
2023-07-18	11.240	11.240	11.180	11.180	8.571	32,200
2023-07-17	11.180	11.280	11.180	11.210	8.594	39,700
2023-07-14	11.080	11.240	11.040	11.170	8.564	26,800
2023-07-13	10.990	11.100	10.980	11.060	8.479	15,800
2023-07-12	10.830	10.960	10.790	10.900	8.357	25,400
2023-07-11	10.730	10.850	10.700	10.800	8.280	23,400
2023-07-10	10.990	10.990	10.700	10.700	8.203	30,700
2023-07-07	10.820	10.950	10.800	10.900	8.357	21,600
2023-07-06	11.020	11.020	10.790	10.820	8.295	17,900
2023-07-05	11.190	11.190	10.960	10.970	8.410	15,900
2023-07-04	11.110	11.270	11.110	11.180	8.571	32,900
2023-06-30	11.130	11.320	11.130	11.250	8.625	55,700
2023-06-29	11.180	11.220	11.130	11.150	8.548	25,300
2023-06-28	11.050	11.240	11.050	11.200	8.529	35,700
2023-06-27	10.960	11.130	10.900	11.130	8.476	44,100
2023-06-26	10.810	10.930	10.810	10.900	8.301	19,200
2023-06-23	10.870	10.930	10.800	10.850	8.263	24,600
2023-06-22	11.210	11.210	10.930	10.930	8.324	38,800
2023-06-21	11.190	11.220	11.100	11.210	8.537	35,400
2023-06-20	11.240	11.240	11.100	11.180	8.514	19,700
2023-06-19	11.160	11.210	11.160	11.200	8.529	12,000
2023-06-16	11.250	11.250	11.160	11.210	8.537	26,900
2023-06-15	11.200	11.240	11.150	11.210	8.537	18,000

← NewerPage 14 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.