Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.170	11.240	11.150	11.160	8.499	18,200
2023-06-13	11.150	11.240	11.150	11.150	8.491	8,900
2023-06-12	11.160	11.240	11.150	11.200	8.529	9,000
2023-06-09	11.190	11.240	11.140	11.190	8.522	18,700
2023-06-08	11.190	11.250	11.150	11.220	8.544	15,300
2023-06-07	11.290	11.320	11.200	11.220	8.544	14,600
2023-06-06	11.320	11.320	11.150	11.260	8.575	21,100
2023-06-05	11.370	11.370	11.200	11.200	8.529	16,100
2023-06-02	11.320	11.320	11.210	11.240	8.560	11,000
2023-06-01	11.070	11.160	11.030	11.140	8.483	22,000
2023-05-31	11.110	11.110	10.950	11.050	8.415	28,900
2023-05-30	11.260	11.260	11.050	11.080	8.438	33,800
2023-05-29	11.220	11.240	11.120	11.170	8.449	12,500
2023-05-26	11.250	11.280	11.080	11.110	8.404	25,900
2023-05-25	11.230	11.450	11.090	11.220	8.487	68,200
2023-05-24	11.520	11.520	11.200	11.200	8.472	32,100
2023-05-23	11.630	11.700	11.340	11.340	8.578	38,700
2023-05-19	11.550	11.550	11.390	11.390	8.616	13,500
2023-05-18	11.550	11.600	11.440	11.520	8.714	39,500
2023-05-17	11.560	11.610	11.450	11.500	8.699	49,100
2023-05-16	11.700	11.700	11.580	11.610	8.782	24,000
2023-05-15	11.800	11.840	11.710	11.780	8.911	24,100
2023-05-12	11.840	11.840	11.700	11.740	8.880	16,600
2023-05-11	11.660	11.880	11.640	11.830	8.948	16,100
2023-05-10	11.780	11.780	11.590	11.630	8.797	38,400
2023-05-09	11.750	11.780	11.600	11.730	8.873	19,400
2023-05-08	11.860	11.860	11.710	11.710	8.858	22,200
2023-05-05	11.650	11.720	11.560	11.650	8.812	16,100
2023-05-04	11.600	11.610	11.490	11.520	8.714	33,300
2023-05-03	11.760	11.770	11.540	11.570	8.752	27,000
2023-05-02	11.750	11.800	11.510	11.590	8.767	41,500
2023-05-01	11.970	11.990	11.690	11.750	8.888	34,300
2023-04-28	11.760	11.910	11.760	11.850	8.964	41,800
2023-04-27	11.750	11.830	11.730	11.800	8.926	29,500
2023-04-26	12.010	12.010	11.750	11.810	8.877	31,600
2023-04-25	12.010	12.010	11.900	11.980	9.004	20,700
2023-04-24	12.130	12.130	11.950	12.000	9.019	31,300
2023-04-21	12.060	12.110	11.980	12.070	9.072	15,400
2023-04-20	12.180	12.180	12.030	12.050	9.057	19,400
2023-04-19	12.320	12.320	12.190	12.200	9.170	23,900
2023-04-18	12.270	12.390	12.260	12.370	9.297	49,700
2023-04-17	12.290	12.310	12.210	12.310	9.252	17,400
2023-04-14	12.370	12.390	12.270	12.280	9.230	25,800
2023-04-13	12.400	12.400	12.250	12.270	9.222	13,000
2023-04-12	12.420	12.420	12.330	12.360	9.290	19,800
2023-04-11	12.210	12.340	12.185	12.320	9.260	36,600
2023-04-10	11.960	12.180	11.960	12.180	9.155	31,600
2023-04-06	12.100	12.180	12.000	12.000	9.019	66,900
2023-04-05	12.110	12.110	12.030	12.060	9.064	52,000
2023-04-04	12.030	12.130	11.950	12.090	9.087	36,300
2023-04-03	12.040	12.040	11.930	12.010	9.027	44,700
2023-03-31	12.050	12.060	11.960	11.980	9.004	17,100
2023-03-30	11.950	12.090	11.940	11.990	9.012	15,700
2023-03-29	11.970	12.030	11.950	11.990	8.955	18,800
2023-03-28	11.960	12.010	11.900	11.900	8.888	40,800
2023-03-27	11.940	12.190	11.940	12.020	8.978	31,900
2023-03-24	11.930	12.150	11.900	12.120	9.053	13,900
2023-03-23	12.100	12.150	11.940	11.980	8.948	25,700
2023-03-22	12.160	12.170	12.060	12.090	9.030	11,600
2023-03-21	12.150	12.220	12.130	12.190	9.105	18,200

← NewerPage 15 of 21 · 1,255 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.