Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.680	11.680	11.100	11.280	7.989	42,300
2022-06-28	11.940	11.940	11.500	11.510	8.099	24,400
2022-06-27	11.830	11.830	11.640	11.800	8.303	27,500
2022-06-24	11.600	11.750	11.500	11.580	8.148	135,600
2022-06-23	11.800	11.800	11.540	11.590	8.155	35,000
2022-06-22	11.780	11.790	11.640	11.720	8.246	12,500
2022-06-21	11.800	11.900	11.740	11.870	8.352	32,000
2022-06-20	11.530	11.750	11.530	11.720	8.246	32,500
2022-06-17	11.620	11.630	11.310	11.560	8.134	46,800
2022-06-16	12.100	12.100	11.410	11.430	8.042	36,700
2022-06-15	12.000	12.230	11.990	12.150	8.549	36,800
2022-06-14	12.240	12.240	11.900	11.940	8.401	98,700
2022-06-13	12.340	12.440	12.210	12.250	8.619	27,100
2022-06-10	12.800	12.800	12.570	12.590	8.858	26,600
2022-06-09	13.000	13.050	12.890	12.890	9.069	42,300
2022-06-08	13.240	13.240	13.000	13.000	9.147	19,900
2022-06-07	13.040	13.260	13.040	13.170	9.266	22,900
2022-06-06	13.190	13.260	13.060	13.080	9.203	30,500
2022-06-03	13.410	13.450	13.220	13.220	9.302	26,800
2022-06-02	13.340	13.500	13.310	13.450	9.464	18,400
2022-06-01	13.350	13.350	13.040	13.350	9.393	40,700
2022-05-31	13.080	13.320	13.000	13.280	9.344	45,500
2022-05-30	13.010	13.140	12.950	13.080	9.203	24,800
2022-05-27	13.130	13.130	12.960	13.030	9.115	25,600
2022-05-26	13.040	13.110	12.940	13.000	9.094	55,000
2022-05-25	13.060	13.060	12.830	12.830	8.975	25,300
2022-05-24	12.890	12.980	12.790	12.970	9.073	19,900
2022-05-20	13.070	13.070	12.790	12.910	9.031	42,500
2022-05-19	12.820	12.960	12.750	12.910	9.031	23,600
2022-05-18	13.000	13.130	12.770	12.830	8.975	41,100
2022-05-17	12.760	13.000	12.700	12.970	9.073	52,000
2022-05-16	12.750	12.760	12.510	12.660	8.856	53,300
2022-05-13	12.330	12.630	12.220	12.490	8.737	33,000
2022-05-12	12.180	12.290	12.070	12.220	8.549	59,800
2022-05-11	12.260	12.450	12.160	12.210	8.542	48,500
2022-05-10	12.300	12.370	12.070	12.230	8.556	68,900
2022-05-09	12.450	12.450	12.130	12.140	8.493	80,400
2022-05-06	12.560	12.620	12.450	12.520	8.758	31,400
2022-05-05	12.790	12.790	12.390	12.580	8.800	75,600
2022-05-04	12.510	12.770	12.400	12.740	8.912	60,000
2022-05-03	12.570	12.800	12.460	12.540	8.772	46,800
2022-05-02	12.900	12.900	12.320	12.500	8.744	103,600
2022-04-29	13.280	13.280	12.870	12.890	9.017	75,800
2022-04-28	13.030	13.360	13.030	13.360	9.346	83,000
2022-04-27	13.350	13.430	13.050	13.210	9.189	97,200
2022-04-26	13.730	13.790	13.350	13.380	9.307	93,500
2022-04-25	13.900	13.900	13.650	13.770	9.578	71,500
2022-04-22	14.050	14.130	13.800	13.825	9.616	42,900
2022-04-21	14.170	14.190	14.040	14.130	9.829	26,200
2022-04-20	14.150	14.180	14.080	14.080	9.794	30,400
2022-04-19	14.050	14.140	14.050	14.120	9.822	40,800
2022-04-18	13.850	14.100	13.850	14.030	9.759	33,500
2022-04-14	13.940	13.940	13.800	13.870	9.648	24,700
2022-04-13	13.940	13.940	13.770	13.920	9.683	38,300
2022-04-12	14.010	14.050	13.780	13.920	9.683	53,000
2022-04-11	14.020	14.100	13.880	13.960	9.710	34,400
2022-04-08	13.980	14.060	13.960	14.020	9.752	24,900
2022-04-07	14.060	14.060	13.930	13.930	9.689	36,300
2022-04-06	14.070	14.100	13.950	14.090	9.801	42,300
2022-04-05	14.170	14.220	14.050	14.060	9.780	45,300

← NewerPage 19 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.