Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.800	11.800	11.660	11.730	11.050	217,900
2026-01-28	11.720	11.780	11.710	11.760	11.079	97,200
2026-01-27	11.660	11.740	11.640	11.710	11.032	129,300
2026-01-26	11.670	11.690	11.620	11.660	10.984	148,300
2026-01-23	11.680	11.680	11.600	11.660	10.984	131,100
2026-01-22	11.680	11.720	11.650	11.690	11.013	79,600
2026-01-21	11.640	11.680	11.590	11.640	10.966	99,400
2026-01-20	11.660	11.680	11.580	11.620	10.947	159,100
2026-01-19	11.610	11.710	11.610	11.690	11.013	100,500
2026-01-16	11.680	11.710	11.640	11.690	11.013	141,100
2026-01-15	11.660	11.690	11.580	11.640	10.966	147,400
2026-01-14	11.690	11.700	11.590	11.610	10.937	122,600
2026-01-13	11.720	11.750	11.690	11.690	11.013	78,800
2026-01-12	11.730	11.740	11.690	11.710	11.032	55,100
2026-01-09	11.750	11.790	11.710	11.740	11.060	84,900
2026-01-08	11.650	11.750	11.630	11.700	11.022	127,600
2026-01-07	11.650	11.680	11.630	11.640	10.966	73,700
2026-01-06	11.630	11.690	11.600	11.650	10.975	101,300
2026-01-05	11.570	11.660	11.560	11.610	10.937	175,900
2026-01-02	11.640	11.640	11.530	11.530	10.862	179,600
2025-12-31	11.620	11.620	11.580	11.580	10.909	53,000
2025-12-30	11.650	11.720	11.640	11.650	10.902	61,900
2025-12-29	11.680	11.710	11.630	11.640	10.892	96,000
2025-12-24	11.750	11.750	11.640	11.670	10.920	99,100
2025-12-23	11.720	11.730	11.620	11.710	10.958	109,800
2025-12-22	11.750	11.750	11.700	11.710	10.958	66,400
2025-12-19	11.700	11.750	11.690	11.720	10.967	90,700
2025-12-18	11.640	11.730	11.640	11.730	10.976	112,700
2025-12-17	11.570	11.680	11.570	11.650	10.902	184,300
2025-12-16	11.540	11.560	11.500	11.540	10.799	75,400
2025-12-15	11.550	11.570	11.510	11.540	10.799	40,000
2025-12-12	11.570	11.610	11.500	11.550	10.808	104,800
2025-12-11	11.550	11.570	11.510	11.560	10.817	94,800
2025-12-10	11.460	11.550	11.460	11.550	10.808	101,300
2025-12-09	11.360	11.500	11.360	11.450	10.714	136,100
2025-12-08	11.340	11.400	11.330	11.400	10.668	130,000
2025-12-05	11.360	11.390	11.350	11.380	10.649	45,200
2025-12-04	11.400	11.400	11.320	11.360	10.630	90,400
2025-12-03	11.400	11.450	11.360	11.390	10.658	121,700
2025-12-02	11.330	11.385	11.320	11.370	10.640	53,000
2025-12-01	11.410	11.420	11.310	11.370	10.640	107,600
2025-11-28	11.490	11.500	11.410	11.410	10.677	50,700
2025-11-27	11.420	11.500	11.410	11.470	10.660	57,600
2025-11-26	11.440	11.460	11.380	11.430	10.623	180,900
2025-11-25	11.350	11.430	11.340	11.420	10.613	163,500
2025-11-24	11.230	11.310	11.230	11.290	10.493	42,700
2025-11-21	11.100	11.265	11.080	11.260	10.465	109,800
2025-11-20	11.140	11.210	11.060	11.100	10.316	124,600
2025-11-19	11.100	11.160	11.060	11.060	10.279	129,800
2025-11-18	11.000	11.120	10.980	11.090	10.307	123,400
2025-11-17	11.090	11.140	10.990	11.060	10.279	177,200
2025-11-14	11.180	11.180	11.015	11.110	10.325	123,800
2025-11-13	11.370	11.370	11.170	11.210	10.418	122,400
2025-11-12	11.260	11.350	11.200	11.250	10.455	71,900
2025-11-11	11.230	11.250	11.190	11.220	10.428	55,400
2025-11-10	11.260	11.340	11.190	11.220	10.428	132,200
2025-11-07	11.340	11.340	11.200	11.270	10.474	72,300
2025-11-06	11.260	11.350	11.230	11.340	10.539	73,700
2025-11-05	11.150	11.310	11.100	11.230	10.437	261,600
2025-11-04	11.100	11.135	11.030	11.060	10.279	118,500

← NewerPage 4 of 21 · 1,258 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.