Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	10.520	10.600	10.310	10.480	7.673	63,800
2022-12-19	10.500	10.600	10.390	10.470	7.665	45,200
2022-12-16	10.680	10.680	10.510	10.580	7.746	44,100
2022-12-15	10.650	10.740	10.560	10.670	7.812	32,900
2022-12-14	10.790	10.890	10.680	10.690	7.827	84,800
2022-12-13	10.950	11.010	10.770	10.910	7.988	38,700
2022-12-12	10.940	10.940	10.690	10.750	7.870	58,400
2022-12-09	10.720	10.870	10.590	10.870	7.958	52,500
2022-12-08	10.680	10.730	10.590	10.730	7.856	38,500
2022-12-07	10.880	10.880	10.550	10.600	7.761	122,400
2022-12-06	10.800	10.920	10.710	10.720	7.849	37,700
2022-12-05	11.090	11.090	10.800	10.820	7.922	87,800
2022-12-02	11.080	11.200	11.030	11.080	8.112	27,400
2022-12-01	11.120	11.270	11.070	11.200	8.200	40,000
2022-11-30	11.100	11.190	11.090	11.110	8.134	89,100
2022-11-29	11.220	11.250	11.060	11.130	8.149	93,700
2022-11-28	11.300	11.300	11.100	11.220	8.160	58,100
2022-11-25	11.160	11.400	11.160	11.330	8.240	32,600
2022-11-24	11.340	11.420	11.320	11.350	8.254	12,700
2022-11-23	11.210	11.480	11.180	11.320	8.232	49,600
2022-11-22	11.150	11.350	11.150	11.220	8.160	15,600
2022-11-21	11.170	11.390	11.160	11.350	8.254	28,400
2022-11-18	11.370	11.370	11.110	11.200	8.145	16,700
2022-11-17	11.000	11.420	10.990	11.370	8.269	46,300
2022-11-16	11.570	11.570	11.120	11.120	8.087	32,100
2022-11-15	11.390	11.590	11.380	11.550	8.400	39,500
2022-11-14	11.320	11.350	11.210	11.350	8.254	22,300
2022-11-11	11.120	11.330	11.080	11.250	8.181	50,700
2022-11-10	11.260	11.310	11.100	11.270	8.196	61,100
2022-11-09	11.380	11.380	10.900	11.100	8.072	100,200
2022-11-08	10.730	10.810	10.570	10.650	7.745	43,900
2022-11-07	10.400	10.680	10.400	10.580	7.694	42,700
2022-11-04	10.400	10.560	10.350	10.470	7.614	68,600
2022-11-03	10.680	10.720	10.360	10.360	7.534	35,100
2022-11-02	10.620	10.750	10.550	10.600	7.709	34,500
2022-11-01	10.750	10.880	10.510	10.550	7.672	21,700
2022-10-31	10.720	10.720	10.580	10.630	7.731	21,400
2022-10-28	10.910	10.910	10.710	10.720	7.796	30,000
2022-10-27	10.890	11.120	10.780	10.980	7.931	104,900
2022-10-26	10.520	10.970	10.440	10.820	7.815	73,200
2022-10-25	10.370	10.530	10.370	10.460	7.555	26,000
2022-10-24	10.320	10.550	10.320	10.410	7.519	32,500
2022-10-21	10.260	10.350	10.150	10.310	7.447	39,500
2022-10-20	10.300	10.380	10.160	10.300	7.439	40,600
2022-10-19	10.400	10.400	10.200	10.270	7.418	22,300
2022-10-18	10.680	10.680	10.400	10.450	7.548	22,100
2022-10-17	10.320	10.610	10.320	10.530	7.606	34,700
2022-10-14	10.500	10.610	10.330	10.340	7.468	59,600
2022-10-13	10.310	10.550	10.150	10.400	7.512	55,200
2022-10-12	10.320	10.430	10.300	10.310	7.447	29,300
2022-10-11	10.500	10.500	10.280	10.420	7.526	63,000
2022-10-07	10.750	10.750	10.400	10.400	7.512	65,900
2022-10-06	11.040	11.040	10.750	10.800	7.801	20,200
2022-10-05	11.100	11.120	10.910	11.090	8.010	14,000
2022-10-04	11.020	11.290	11.020	11.070	7.996	28,500
2022-10-03	10.860	11.040	10.740	11.020	7.959	26,400
2022-09-30	10.670	10.770	10.585	10.670	7.707	23,900
2022-09-29	10.910	10.910	10.520	10.660	7.699	24,300
2022-09-28	10.810	10.960	10.770	10.940	7.902	28,900
2022-09-27	11.000	11.010	10.720	10.850	7.783	30,800

← NewerPage 17 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.