Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.150	11.200	10.850	10.850	7.783	52,100
2022-09-23	11.390	11.390	11.100	11.140	7.991	42,000
2022-09-22	11.600	11.720	11.400	11.450	8.213	37,600
2022-09-21	11.580	11.690	11.520	11.570	8.299	39,200
2022-09-20	11.730	11.730	11.520	11.580	8.306	43,800
2022-09-19	11.710	11.760	11.550	11.680	8.378	34,100
2022-09-16	11.860	11.860	11.550	11.550	8.285	37,100
2022-09-15	11.830	11.880	11.680	11.760	8.435	31,200
2022-09-14	11.960	11.960	11.630	11.690	8.385	58,900
2022-09-13	12.220	12.220	11.840	11.990	8.600	50,500
2022-09-12	11.990	12.200	11.940	12.120	8.693	91,400
2022-09-09	11.730	12.060	11.730	11.890	8.528	93,100
2022-09-08	11.890	11.890	11.700	11.750	8.428	72,000
2022-09-07	11.750	11.830	11.670	11.750	8.428	45,900
2022-09-06	11.760	11.840	11.750	11.760	8.435	30,500
2022-09-02	11.970	12.090	11.810	11.810	8.471	20,800
2022-09-01	11.900	11.900	11.700	11.770	8.442	36,800
2022-08-31	12.120	12.120	11.910	11.910	8.543	28,900
2022-08-30	12.090	12.090	11.950	12.020	8.622	21,100
2022-08-29	12.090	12.100	11.980	12.020	8.568	31,100
2022-08-26	12.130	12.130	11.900	11.940	8.511	40,700
2022-08-25	12.150	12.210	12.030	12.060	8.596	37,900
2022-08-24	12.020	12.140	12.020	12.120	8.639	15,300
2022-08-23	12.090	12.150	12.000	12.060	8.596	35,800
2022-08-22	12.310	12.310	12.050	12.150	8.661	22,600
2022-08-19	12.550	12.550	12.210	12.290	8.760	36,900
2022-08-18	12.290	12.720	12.210	12.570	8.960	60,300
2022-08-17	12.170	12.170	12.010	12.100	8.625	43,300
2022-08-16	12.150	12.300	12.000	12.060	8.596	49,900
2022-08-15	12.150	12.390	12.100	12.160	8.668	42,200
2022-08-12	11.900	12.150	11.780	12.150	8.661	53,700
2022-08-11	12.040	12.200	11.880	11.880	8.468	55,000
2022-08-10	11.930	12.030	11.860	11.910	8.490	24,800
2022-08-09	11.930	12.000	11.680	11.840	8.440	25,300
2022-08-08	11.910	11.970	11.780	11.940	8.511	20,400
2022-08-05	11.940	11.940	11.650	11.770	8.390	18,000
2022-08-04	11.760	11.840	11.690	11.810	8.418	16,300
2022-08-03	11.540	11.740	11.540	11.700	8.340	43,700
2022-08-02	11.640	11.750	11.560	11.570	8.247	40,200
2022-07-29	11.950	11.960	11.760	11.760	8.383	44,200
2022-07-28	11.660	11.920	11.590	11.910	8.490	41,100
2022-07-27	11.750	11.800	11.660	11.660	8.258	30,200
2022-07-26	11.600	11.750	11.600	11.620	8.230	23,200
2022-07-25	11.720	11.720	11.590	11.640	8.244	24,100
2022-07-22	11.780	11.780	11.560	11.590	8.208	14,500
2022-07-21	11.690	11.790	11.640	11.700	8.286	31,100
2022-07-20	11.580	11.710	11.400	11.710	8.293	34,600
2022-07-19	11.460	11.640	11.450	11.530	8.166	32,600
2022-07-18	11.210	11.500	11.200	11.430	8.095	56,000
2022-07-15	11.470	11.470	11.140	11.240	7.960	122,100
2022-07-14	11.430	11.430	11.160	11.320	8.017	37,500
2022-07-13	11.510	11.510	11.300	11.490	8.137	54,300
2022-07-12	11.530	11.560	11.420	11.480	8.130	32,600
2022-07-11	11.540	11.600	11.400	11.430	8.095	24,400
2022-07-08	11.750	11.800	11.570	11.570	8.194	19,000
2022-07-07	11.490	11.710	11.490	11.660	8.258	39,600
2022-07-06	11.300	11.470	11.220	11.470	8.123	43,300
2022-07-05	11.510	11.590	11.130	11.280	7.989	89,000
2022-07-04	11.480	11.770	11.310	11.580	8.201	62,400
2022-06-30	11.310	11.340	11.040	11.290	7.996	70,100

← NewerPage 18 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.