Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.000	12.000	11.890	11.940	11.702	66,000
2026-07-20	12.070	12.085	11.890	11.920	11.682	149,900
2026-07-17	12.120	12.120	11.980	12.070	11.829	204,700
2026-07-16	12.130	12.130	12.050	12.120	11.878	76,000
2026-07-15	12.030	12.120	12.030	12.040	11.800	47,800
2026-07-14	12.110	12.130	12.020	12.020	11.780	50,900
2026-07-13	12.190	12.190	12.080	12.130	11.888	63,900
2026-07-10	12.080	12.150	12.070	12.150	11.907	64,200
2026-07-09	12.000	12.110	11.970	12.050	11.809	99,800
2026-07-08	12.010	12.020	11.930	11.970	11.731	76,700
2026-07-07	12.100	12.110	12.000	12.060	11.819	69,800
2026-07-06	12.130	12.160	12.050	12.120	11.878	77,400
2026-07-03	12.090	12.150	12.050	12.130	11.888	74,000
2026-07-02	12.040	12.100	12.010	12.090	11.849	144,400
2026-06-30	12.060	12.080	12.000	12.000	11.760	108,900
2026-06-29	11.970	12.140	11.890	12.140	11.821	181,700
2026-06-26	11.940	11.990	11.880	11.950	11.636	167,200
2026-06-25	11.880	12.040	11.880	11.950	11.636	187,600
2026-06-24	12.000	12.000	11.830	11.920	11.607	143,800
2026-06-23	11.800	11.910	11.800	11.880	11.568	74,200
2026-06-22	12.030	12.030	11.820	11.840	11.529	134,800
2026-06-19	11.990	12.030	11.960	12.030	11.714	98,100
2026-06-18	11.930	12.020	11.930	12.000	11.685	116,400
2026-06-17	11.900	11.990	11.895	11.940	11.626	129,000
2026-06-16	11.880	11.970	11.860	11.890	11.578	91,200
2026-06-15	11.880	11.920	11.800	11.800	11.490	115,600
2026-06-12	11.780	11.830	11.760	11.830	11.519	98,200
2026-06-11	11.730	11.770	11.700	11.720	11.412	46,400
2026-06-10	11.750	11.810	11.690	11.700	11.393	93,300
2026-06-09	11.730	11.800	11.700	11.800	11.490	80,300
2026-06-08	11.700	11.750	11.670	11.700	11.393	113,400
2026-06-05	11.730	11.770	11.680	11.720	11.412	104,000
2026-06-04	11.700	11.770	11.690	11.770	11.461	97,300
2026-06-03	11.720	11.720	11.650	11.690	11.383	55,100
2026-06-02	11.720	11.780	11.620	11.740	11.432	299,100
2026-06-01	11.870	11.870	11.660	11.730	11.422	220,900
2026-05-29	11.830	11.870	11.790	11.840	11.529	81,700
2026-05-28	11.860	11.920	11.790	11.910	11.521	80,100
2026-05-27	11.810	11.880	11.800	11.840	11.453	59,200
2026-05-26	11.900	11.910	11.800	11.850	11.463	76,300
2026-05-25	11.890	11.940	11.850	11.890	11.502	170,400
2026-05-22	11.800	11.870	11.790	11.830	11.444	85,100
2026-05-21	11.780	11.830	11.740	11.830	11.444	74,000
2026-05-20	11.620	11.800	11.620	11.750	11.366	49,500
2026-05-19	11.800	11.800	11.610	11.620	11.241	166,200
2026-05-15	11.730	11.730	11.650	11.700	11.318	110,000
2026-05-14	11.740	11.840	11.730	11.740	11.357	72,500
2026-05-13	11.750	11.770	11.710	11.740	11.357	88,000
2026-05-12	11.800	11.810	11.700	11.730	11.347	108,100
2026-05-11	12.070	12.070	11.800	11.800	11.415	127,100
2026-05-08	12.090	12.140	11.820	11.990	11.599	205,500
2026-05-07	12.110	12.270	12.110	12.180	11.782	92,500
2026-05-06	12.180	12.220	12.140	12.220	11.821	83,700
2026-05-05	12.060	12.190	12.060	12.110	11.715	110,100
2026-05-04	12.180	12.180	12.040	12.060	11.666	109,500
2026-05-01	12.120	12.240	12.120	12.140	11.744	90,500
2026-04-30	12.030	12.220	12.030	12.180	11.782	47,000
2026-04-29	12.150	12.180	12.100	12.140	11.668	72,100
2026-04-28	12.060	12.170	12.060	12.120	11.649	86,500
2026-04-27	12.120	12.160	12.070	12.090	11.620	74,600

← NewerPage 2 of 21 · 1,257 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.