Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	11.980	12.150	11.890	12.150	9.075	35,300
2023-03-17	12.110	12.110	11.950	11.980	8.948	57,000
2023-03-16	11.960	12.200	11.940	12.100	9.038	20,100
2023-03-15	12.010	12.070	11.900	11.970	8.941	66,600
2023-03-14	12.170	12.340	12.100	12.240	9.142	73,000
2023-03-13	12.010	12.170	11.910	12.100	9.038	28,300
2023-03-10	12.330	12.330	12.130	12.250	9.150	52,100
2023-03-09	12.350	12.420	12.350	12.380	9.247	28,700
2023-03-08	12.420	12.420	12.360	12.420	9.277	30,200
2023-03-07	12.440	12.480	12.330	12.420	9.277	43,900
2023-03-06	12.370	12.460	12.370	12.440	9.292	37,800
2023-03-03	12.310	12.400	12.300	12.360	9.232	27,600
2023-03-02	12.380	12.380	12.240	12.300	9.187	34,700
2023-03-01	12.210	12.400	12.190	12.330	9.209	113,700
2023-02-28	12.150	12.240	12.100	12.220	9.127	35,500
2023-02-27	12.240	12.250	12.110	12.120	9.053	56,300
2023-02-24	12.210	12.230	12.110	12.190	9.049	39,600
2023-02-23	12.110	12.230	12.080	12.230	9.079	54,700
2023-02-22	12.070	12.150	11.970	12.080	8.967	41,800
2023-02-21	12.130	12.130	11.970	12.090	8.975	45,100
2023-02-17	12.140	12.170	12.000	12.150	9.019	55,000
2023-02-16	11.860	12.260	11.860	12.150	9.019	112,300
2023-02-15	11.260	11.840	11.260	11.810	8.767	66,100
2023-02-14	11.350	11.370	11.260	11.370	8.440	37,000
2023-02-13	11.350	11.370	11.280	11.370	8.440	19,000
2023-02-10	11.470	11.470	11.270	11.290	8.381	51,800
2023-02-09	11.460	11.480	11.360	11.430	8.485	24,800
2023-02-08	11.450	11.490	11.350	11.420	8.477	39,200
2023-02-07	11.360	11.450	11.310	11.390	8.455	29,300
2023-02-06	11.500	11.500	11.340	11.360	8.433	31,400
2023-02-03	11.380	11.590	11.380	11.510	8.544	40,700
2023-02-02	11.470	11.590	11.420	11.550	8.574	61,500
2023-02-01	11.450	11.450	11.300	11.420	8.477	36,900
2023-01-31	11.360	11.440	11.330	11.420	8.477	28,300
2023-01-30	11.380	11.490	11.280	11.400	8.462	45,800
2023-01-27	11.140	11.400	11.140	11.360	8.377	63,800
2023-01-26	11.060	11.230	11.060	11.130	8.207	48,400
2023-01-25	11.020	11.190	10.910	11.130	8.207	26,600
2023-01-24	11.160	11.170	11.020	11.100	8.185	35,600
2023-01-23	11.170	11.210	11.060	11.180	8.244	43,100
2023-01-20	10.970	11.080	10.850	11.050	8.148	100,400
2023-01-19	11.130	11.130	10.950	10.960	8.082	27,500
2023-01-18	11.120	11.220	11.100	11.140	8.215	50,500
2023-01-17	11.190	11.190	11.050	11.120	8.200	31,700
2023-01-16	11.160	11.190	11.070	11.190	8.252	39,900
2023-01-13	10.920	11.110	10.850	11.100	8.185	36,900
2023-01-12	11.040	11.100	10.910	10.910	8.045	48,600
2023-01-11	10.810	11.060	10.810	10.990	8.104	45,500
2023-01-10	10.650	10.830	10.600	10.830	7.986	43,400
2023-01-09	10.760	10.760	10.500	10.560	7.787	73,800
2023-01-06	10.800	10.950	10.670	10.690	7.883	59,500
2023-01-05	10.760	10.960	10.650	10.860	8.008	53,100
2023-01-04	10.540	10.820	10.540	10.820	7.979	37,400
2023-01-03	10.880	10.880	10.450	10.510	7.750	156,600
2022-12-30	10.660	10.730	10.560	10.730	7.912	25,600
2022-12-29	10.600	10.700	10.490	10.650	7.853	34,500
2022-12-28	10.530	10.700	10.480	10.480	7.673	47,400
2022-12-23	10.650	10.780	10.580	10.700	7.834	32,400
2022-12-22	10.700	10.720	10.460	10.560	7.731	72,000
2022-12-21	10.500	10.890	10.500	10.700	7.834	58,800

← NewerPage 16 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.