Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.270	11.270	11.100	11.100	10.316	162,900
2025-10-31	11.280	11.310	11.180	11.260	10.465	113,200
2025-10-30	11.340	11.380	11.310	11.310	10.439	135,000
2025-10-29	11.530	11.530	11.310	11.340	10.466	181,500
2025-10-28	11.550	11.580	11.500	11.540	10.651	61,000
2025-10-27	11.570	11.570	11.490	11.520	10.633	75,600
2025-10-24	11.520	11.570	11.520	11.530	10.642	114,100
2025-10-23	11.500	11.545	11.470	11.530	10.642	95,100
2025-10-22	11.510	11.510	11.430	11.490	10.605	84,000
2025-10-21	11.480	11.530	11.430	11.450	10.568	109,500
2025-10-20	11.580	11.580	11.450	11.500	10.614	121,200
2025-10-17	11.450	11.520	11.420	11.480	10.596	85,300
2025-10-16	11.570	11.580	11.450	11.450	10.568	70,400
2025-10-15	11.480	11.560	11.460	11.520	10.633	76,400
2025-10-14	11.390	11.525	11.360	11.460	10.577	79,700
2025-10-10	11.500	11.600	11.340	11.360	10.485	152,200
2025-10-09	11.590	11.600	11.470	11.500	10.614	88,800
2025-10-08	11.590	11.590	11.500	11.580	10.688	90,600
2025-10-07	11.650	11.690	11.550	11.570	10.679	135,600
2025-10-06	11.650	11.720	11.630	11.650	10.753	141,600
2025-10-03	11.630	11.690	11.610	11.640	10.743	84,300
2025-10-02	11.560	11.660	11.530	11.650	10.753	91,000
2025-10-01	11.650	11.700	11.490	11.550	10.660	187,100
2025-09-30	11.750	11.770	11.610	11.670	10.771	94,100
2025-09-29	11.750	11.750	11.690	11.730	10.826	69,400
2025-09-26	11.760	11.770	11.710	11.720	10.745	78,000
2025-09-25	11.740	11.740	11.670	11.690	10.718	118,800
2025-09-24	11.750	11.790	11.720	11.720	10.745	83,400
2025-09-23	11.760	11.790	11.720	11.730	10.754	91,400
2025-09-22	11.760	11.800	11.700	11.770	10.791	49,900
2025-09-19	11.700	11.800	11.650	11.800	10.818	178,600
2025-09-18	11.640	11.690	11.630	11.680	10.708	48,100
2025-09-17	11.710	11.730	11.600	11.620	10.653	121,300
2025-09-16	11.740	11.740	11.620	11.660	10.690	133,700
2025-09-15	11.690	11.780	11.660	11.740	10.763	88,300
2025-09-12	11.690	11.720	11.660	11.690	10.718	47,000
2025-09-11	11.570	11.690	11.570	11.660	10.690	78,700
2025-09-10	11.590	11.630	11.560	11.560	10.598	92,500
2025-09-09	11.580	11.600	11.550	11.560	10.598	107,000
2025-09-08	11.610	11.610	11.550	11.580	10.617	67,700
2025-09-05	11.620	11.640	11.550	11.580	10.617	89,300
2025-09-04	11.510	11.600	11.490	11.590	10.626	87,900
2025-09-03	11.440	11.500	11.425	11.470	10.516	69,200
2025-09-02	11.590	11.590	11.390	11.440	10.488	174,800
2025-08-29	11.650	11.650	11.600	11.600	10.635	67,900
2025-08-28	11.710	11.730	11.640	11.680	10.637	89,200
2025-08-27	11.670	11.720	11.630	11.700	10.655	208,300
2025-08-26	11.650	11.670	11.600	11.630	10.591	61,300
2025-08-25	11.700	11.700	11.590	11.590	10.555	159,800
2025-08-22	11.700	11.750	11.665	11.700	10.655	204,500
2025-08-21	11.670	11.730	11.670	11.710	10.664	136,000
2025-08-20	11.750	11.750	11.650	11.700	10.655	76,800
2025-08-19	11.740	11.790	11.670	11.720	10.673	112,000
2025-08-18	11.650	11.770	11.650	11.700	10.655	161,200
2025-08-15	11.670	11.750	11.630	11.660	10.619	104,300
2025-08-14	11.740	11.780	11.560	11.730	10.682	97,100
2025-08-13	11.780	11.840	11.710	11.730	10.682	132,500
2025-08-12	11.700	11.840	11.700	11.780	10.728	113,500
2025-08-11	11.830	11.830	11.660	11.660	10.619	141,800
2025-08-08	11.750	11.840	11.700	11.750	10.701	123,000

← NewerPage 5 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.