Atrium Mortgage Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 13.900 | 14.020 | 13.870 | 13.950 | 9.550 | 26,500 |
| 2022-01-06 | 13.890 | 13.900 | 13.750 | 13.900 | 9.516 | 49,600 |
| 2022-01-05 | 14.040 | 14.080 | 13.830 | 13.830 | 9.468 | 25,200 |
| 2022-01-04 | 14.200 | 14.200 | 13.960 | 14.010 | 9.591 | 34,700 |
| 2021-12-31 | 14.160 | 14.160 | 14.000 | 14.050 | 9.618 | 19,100 |
| 2021-12-30 | 14.330 | 14.370 | 14.050 | 14.160 | 9.694 | 24,500 |
| 2021-12-29 | 14.200 | 14.410 | 14.200 | 14.380 | 9.793 | 43,600 |
| 2021-12-24 | 14.090 | 14.270 | 14.090 | 14.270 | 9.718 | 15,900 |
| 2021-12-23 | 14.100 | 14.220 | 14.090 | 14.170 | 9.650 | 17,100 |
| 2021-12-22 | 13.990 | 14.090 | 13.850 | 14.080 | 9.589 | 25,900 |
| 2021-12-21 | 13.760 | 13.990 | 13.760 | 13.890 | 9.459 | 21,000 |
| 2021-12-20 | 13.800 | 13.830 | 13.720 | 13.830 | 9.418 | 20,900 |
| 2021-12-17 | 14.060 | 14.160 | 13.950 | 14.110 | 9.609 | 36,100 |
| 2021-12-16 | 14.180 | 14.220 | 14.060 | 14.080 | 9.589 | 10,900 |
| 2021-12-15 | 14.040 | 14.170 | 13.960 | 14.060 | 9.575 | 15,000 |
| 2021-12-14 | 14.050 | 14.100 | 13.910 | 14.040 | 9.561 | 10,000 |
| 2021-12-13 | 14.100 | 14.150 | 14.040 | 14.060 | 9.575 | 14,800 |
| 2021-12-10 | 14.200 | 14.320 | 14.080 | 14.230 | 9.691 | 26,200 |
| 2021-12-09 | 14.140 | 14.200 | 14.020 | 14.200 | 9.670 | 34,600 |
| 2021-12-08 | 13.820 | 14.070 | 13.770 | 14.060 | 9.575 | 55,300 |
| 2021-12-07 | 13.620 | 13.820 | 13.620 | 13.820 | 9.411 | 34,800 |
| 2021-12-06 | 13.690 | 13.790 | 13.530 | 13.540 | 9.221 | 41,800 |
| 2021-12-03 | 13.620 | 13.620 | 13.450 | 13.530 | 9.214 | 28,800 |
| 2021-12-02 | 13.500 | 13.690 | 13.450 | 13.570 | 9.241 | 40,600 |
| 2021-12-01 | 13.560 | 13.840 | 13.470 | 13.510 | 9.200 | 49,900 |
| 2021-11-30 | 13.870 | 13.950 | 13.320 | 13.480 | 9.180 | 83,000 |
| 2021-11-29 | 14.180 | 14.180 | 13.960 | 13.960 | 9.507 | 46,900 |
| 2021-11-26 | 14.290 | 14.290 | 14.170 | 14.200 | 9.619 | 53,800 |
| 2021-11-25 | 14.290 | 14.400 | 14.220 | 14.310 | 9.694 | 12,100 |
| 2021-11-24 | 14.280 | 14.280 | 14.120 | 14.230 | 9.639 | 41,800 |
| 2021-11-23 | 14.280 | 14.280 | 14.150 | 14.180 | 9.606 | 68,600 |
| 2021-11-22 | 14.510 | 14.510 | 14.220 | 14.270 | 9.667 | 21,500 |
| 2021-11-19 | 14.390 | 14.430 | 14.280 | 14.320 | 9.700 | 37,100 |
| 2021-11-18 | 14.530 | 14.530 | 14.390 | 14.390 | 9.748 | 24,700 |
| 2021-11-17 | 14.410 | 14.490 | 14.340 | 14.460 | 9.795 | 28,000 |
| 2021-11-16 | 14.450 | 14.460 | 14.340 | 14.410 | 9.761 | 37,400 |
| 2021-11-15 | 14.550 | 14.620 | 14.420 | 14.420 | 9.768 | 20,300 |
| 2021-11-12 | 14.580 | 14.600 | 14.500 | 14.530 | 9.843 | 9,900 |
| 2021-11-11 | 14.600 | 14.600 | 14.480 | 14.580 | 9.877 | 23,900 |
| 2021-11-10 | 14.600 | 14.630 | 14.520 | 14.560 | 9.863 | 14,600 |
| 2021-11-09 | 14.580 | 14.640 | 14.500 | 14.630 | 9.910 | 35,900 |
| 2021-11-08 | 14.580 | 14.580 | 14.460 | 14.560 | 9.863 | 13,000 |
| 2021-11-05 | 14.500 | 14.590 | 14.420 | 14.510 | 9.829 | 27,500 |
| 2021-11-04 | 14.500 | 14.500 | 14.400 | 14.490 | 9.816 | 30,100 |
| 2021-11-03 | 14.550 | 14.590 | 14.350 | 14.410 | 9.761 | 27,400 |
| 2021-11-02 | 14.460 | 14.580 | 14.420 | 14.540 | 9.849 | 24,100 |
| 2021-11-01 | 14.320 | 14.500 | 14.320 | 14.410 | 9.761 | 43,000 |
| 2021-10-29 | 14.510 | 14.540 | 14.330 | 14.420 | 9.768 | 36,800 |
| 2021-10-28 | 14.450 | 14.560 | 14.400 | 14.520 | 9.836 | 19,000 |
| 2021-10-27 | 14.620 | 14.620 | 14.430 | 14.510 | 9.778 | 32,800 |
| 2021-10-26 | 14.530 | 14.700 | 14.420 | 14.560 | 9.812 | 34,400 |
| 2021-10-25 | 14.490 | 14.540 | 14.480 | 14.530 | 9.792 | 11,500 |
| 2021-10-22 | 14.450 | 14.530 | 14.450 | 14.480 | 9.758 | 27,800 |
| 2021-10-21 | 14.490 | 14.540 | 14.420 | 14.460 | 9.745 | 13,100 |
| 2021-10-20 | 14.530 | 14.530 | 14.450 | 14.490 | 9.765 | 18,300 |
| 2021-10-19 | 14.490 | 14.570 | 14.440 | 14.450 | 9.738 | 31,000 |
| 2021-10-18 | 14.460 | 14.500 | 14.400 | 14.490 | 9.765 | 29,000 |
| 2021-10-15 | 14.350 | 14.440 | 14.350 | 14.390 | 9.697 | 20,400 |
| 2021-10-14 | 14.400 | 14.440 | 14.350 | 14.350 | 9.671 | 27,000 |
← NewerPage 21 of 21 · 1,259 trading days
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.