Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.160	14.180	14.100	14.160	9.849	23,500
2022-04-01	14.300	14.300	14.100	14.170	9.856	38,800
2022-03-31	14.290	14.330	14.190	14.230	9.898	16,700
2022-03-30	14.390	14.400	14.260	14.280	9.933	39,300
2022-03-29	14.400	14.460	14.330	14.460	10.006	43,400
2022-03-28	14.290	14.340	14.200	14.340	9.923	17,800
2022-03-25	14.190	14.280	14.190	14.240	9.854	19,800
2022-03-24	14.270	14.270	14.140	14.160	9.798	51,500
2022-03-23	14.340	14.340	14.160	14.210	9.833	65,500
2022-03-22	14.340	14.400	14.200	14.340	9.923	81,500
2022-03-21	14.280	14.360	14.160	14.200	9.826	26,600
2022-03-18	14.240	14.270	14.150	14.250	9.861	32,200
2022-03-17	14.140	14.200	14.140	14.180	9.812	20,100
2022-03-16	14.000	14.180	14.000	14.130	9.778	34,200
2022-03-15	13.990	13.990	13.950	13.990	9.681	20,400
2022-03-14	14.010	14.050	13.940	13.960	9.660	18,500
2022-03-11	14.000	14.050	13.940	14.000	9.688	20,200
2022-03-10	13.890	13.990	13.840	13.920	9.632	14,900
2022-03-09	14.000	14.000	13.920	13.940	9.646	25,600
2022-03-08	13.790	13.970	13.730	13.810	9.556	24,300
2022-03-07	14.130	14.130	13.760	13.770	9.529	79,000
2022-03-04	14.090	14.190	14.090	14.120	9.771	31,800
2022-03-03	14.210	14.220	14.050	14.160	9.798	33,000
2022-03-02	14.000	14.170	13.930	14.160	9.798	45,600
2022-03-01	14.100	14.100	13.960	14.000	9.688	65,000
2022-02-28	14.050	14.260	14.050	14.170	9.805	26,000
2022-02-25	14.000	14.220	13.980	14.160	9.798	32,000
2022-02-24	14.010	14.060	13.870	14.000	9.636	65,400
2022-02-23	14.350	14.350	14.150	14.160	9.746	26,500
2022-02-22	14.360	14.360	14.120	14.170	9.753	58,200
2022-02-18	14.340	14.400	14.310	14.360	9.884	39,100
2022-02-17	14.360	14.460	14.310	14.350	9.877	30,600
2022-02-16	14.280	14.460	14.250	14.420	9.925	62,200
2022-02-15	14.150	14.280	14.130	14.270	9.822	23,900
2022-02-14	14.280	14.280	14.090	14.140	9.732	39,000
2022-02-11	14.370	14.370	14.100	14.210	9.780	22,700
2022-02-10	14.400	14.420	14.210	14.280	9.828	30,500
2022-02-09	14.390	14.470	14.310	14.330	9.863	20,300
2022-02-08	14.200	14.390	14.160	14.370	9.890	56,000
2022-02-07	14.280	14.300	14.130	14.230	9.794	20,000
2022-02-04	14.090	14.270	13.990	14.270	9.822	106,800
2022-02-03	14.080	14.100	14.000	14.030	9.656	18,100
2022-02-02	14.250	14.290	14.090	14.100	9.705	74,600
2022-02-01	14.220	14.290	14.150	14.200	9.773	39,900
2022-01-31	13.990	14.220	13.990	14.220	9.787	42,200
2022-01-28	13.880	14.090	13.840	13.960	9.608	39,800
2022-01-27	13.770	14.250	13.770	13.960	9.557	43,100
2022-01-26	14.250	14.330	14.110	14.110	9.659	30,800
2022-01-25	14.110	14.390	13.850	14.240	9.748	43,700
2022-01-24	14.090	14.130	13.720	14.120	9.666	47,800
2022-01-21	14.310	14.320	14.000	14.200	9.721	58,000
2022-01-20	14.480	14.550	14.340	14.400	9.858	50,400
2022-01-19	14.450	14.500	14.300	14.450	9.892	38,600
2022-01-18	14.350	14.450	14.320	14.450	9.892	19,800
2022-01-17	14.110	14.410	14.110	14.380	9.844	27,400
2022-01-14	14.130	14.180	14.100	14.120	9.666	8,400
2022-01-13	14.220	14.280	14.150	14.190	9.714	30,100
2022-01-12	14.130	14.220	14.040	14.220	9.735	32,900
2022-01-11	14.050	14.150	14.000	14.090	9.646	14,700
2022-01-10	14.050	14.060	13.830	14.050	9.618	23,800

← NewerPage 20 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.