Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.120	12.160	12.070	12.090	11.620	74,600
2026-04-24	12.060	12.170	12.060	12.110	11.639	70,900
2026-04-23	12.060	12.140	12.020	12.070	11.601	98,600
2026-04-22	12.110	12.180	12.070	12.100	11.630	70,000
2026-04-21	12.080	12.160	12.020	12.040	11.572	101,300
2026-04-20	12.260	12.360	12.090	12.110	11.639	95,200
2026-04-17	11.900	12.245	11.870	12.140	11.668	370,900
2026-04-16	11.890	11.940	11.870	11.870	11.409	80,500
2026-04-15	11.850	11.880	11.820	11.880	11.418	69,900
2026-04-14	11.900	11.940	11.850	11.890	11.428	100,900
2026-04-13	11.810	11.890	11.800	11.890	11.428	53,200
2026-04-10	11.940	11.940	11.850	11.890	11.428	68,400
2026-04-09	11.830	11.930	11.830	11.840	11.380	111,000
2026-04-08	11.770	11.900	11.770	11.810	11.351	242,000
2026-04-07	11.710	11.730	11.660	11.720	11.265	87,400
2026-04-06	11.690	11.760	11.690	11.720	11.265	100,700
2026-04-02	11.590	11.750	11.560	11.710	11.255	99,200
2026-04-01	11.640	11.720	11.590	11.690	11.236	132,100
2026-03-31	11.460	11.600	11.450	11.540	11.092	104,400
2026-03-30	11.640	11.640	11.420	11.490	10.969	108,800
2026-03-27	11.540	11.560	11.470	11.510	10.988	108,900
2026-03-26	11.570	11.650	11.540	11.600	11.074	84,000
2026-03-25	11.610	11.680	11.560	11.620	11.093	131,300
2026-03-24	11.470	11.590	11.470	11.540	11.016	81,600
2026-03-23	11.380	11.520	11.270	11.500	10.978	77,700
2026-03-20	11.430	11.450	11.250	11.340	10.825	153,000
2026-03-19	11.530	11.540	11.360	11.410	10.892	143,200
2026-03-18	11.550	11.600	11.510	11.540	11.016	102,400
2026-03-17	11.390	11.580	11.380	11.550	11.026	119,700
2026-03-16	11.310	11.400	11.300	11.360	10.844	121,100
2026-03-13	11.380	11.410	11.270	11.300	10.787	106,800
2026-03-12	11.500	11.520	11.340	11.340	10.825	211,100
2026-03-11	11.550	11.610	11.510	11.540	11.016	102,000
2026-03-10	11.520	11.700	11.500	11.570	11.045	204,200
2026-03-09	11.550	11.600	11.430	11.560	11.035	244,400
2026-03-06	11.720	11.730	11.660	11.680	11.150	99,200
2026-03-05	11.840	11.870	11.710	11.740	11.207	109,900
2026-03-04	11.650	11.970	11.645	11.870	11.331	311,700
2026-03-03	11.730	11.730	11.540	11.650	11.121	188,500
2026-03-02	11.840	11.840	11.590	11.790	11.255	266,900
2026-02-27	11.910	12.040	11.850	11.870	11.331	184,700
2026-02-26	12.000	12.000	11.870	11.930	11.314	211,400
2026-02-25	11.980	12.010	11.940	11.990	11.371	123,200
2026-02-24	11.990	12.000	11.930	12.000	11.380	74,700
2026-02-23	11.920	11.975	11.860	11.950	11.333	109,100
2026-02-20	11.960	11.980	11.910	11.950	11.333	56,300
2026-02-19	11.930	11.990	11.880	11.930	11.314	59,200
2026-02-18	11.980	11.990	11.900	11.940	11.324	104,600
2026-02-17	12.000	12.050	11.870	11.950	11.333	180,800
2026-02-13	11.830	12.035	11.770	12.010	11.390	172,900
2026-02-12	11.830	11.870	11.740	11.760	11.153	122,300
2026-02-11	11.880	11.915	11.780	11.790	11.181	151,500
2026-02-10	11.790	11.890	11.760	11.820	11.210	145,200
2026-02-09	11.740	11.790	11.720	11.770	11.162	137,800
2026-02-06	11.650	11.740	11.640	11.720	11.115	184,700
2026-02-05	11.720	11.720	11.600	11.640	11.039	137,700
2026-02-04	11.560	11.710	11.500	11.690	11.086	180,400
2026-02-03	11.530	11.600	11.440	11.530	10.935	270,400
2026-02-02	11.480	11.570	11.400	11.560	10.963	184,700
2026-01-30	11.610	11.640	11.440	11.480	10.887	277,500

← NewerPage 3 of 21 · 1,256 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.