Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.620	11.730	11.620	11.730	10.682	67,300
2025-08-06	11.630	11.670	11.560	11.640	10.601	80,100
2025-08-05	11.500	11.600	11.500	11.560	10.528	100,800
2025-08-01	11.420	11.490	11.320	11.420	10.400	121,500
2025-07-31	11.630	11.630	11.430	11.460	10.437	69,300
2025-07-30	11.700	11.730	11.560	11.600	10.493	115,800
2025-07-29	11.710	11.740	11.650	11.670	10.556	138,000
2025-07-28	11.780	11.800	11.630	11.640	10.529	131,700
2025-07-25	11.820	11.820	11.700	11.730	10.611	91,300
2025-07-24	11.790	11.830	11.750	11.810	10.683	82,100
2025-07-23	11.750	11.820	11.740	11.770	10.647	86,900
2025-07-22	11.700	11.760	11.690	11.760	10.638	90,100
2025-07-21	11.640	11.680	11.575	11.670	10.556	121,900
2025-07-18	11.700	11.700	11.610	11.630	10.520	57,400
2025-07-17	11.630	11.720	11.600	11.660	10.547	99,000
2025-07-16	11.620	11.640	11.550	11.620	10.511	76,600
2025-07-15	11.630	11.640	11.550	11.570	10.466	78,600
2025-07-14	11.550	11.660	11.540	11.580	10.475	129,600
2025-07-11	11.410	11.585	11.390	11.500	10.403	210,700
2025-07-10	11.370	11.500	11.350	11.440	10.348	127,900
2025-07-09	11.250	11.410	11.240	11.340	10.258	118,900
2025-07-08	11.270	11.300	11.220	11.220	10.149	54,600
2025-07-07	11.170	11.260	11.140	11.250	10.176	85,400
2025-07-04	11.230	11.260	11.150	11.160	10.095	49,100
2025-07-03	11.020	11.230	11.020	11.180	10.113	100,200
2025-07-02	11.500	11.510	11.010	11.020	9.968	366,200
2025-06-30	11.500	11.530	11.470	11.500	10.403	35,200
2025-06-27	11.550	11.610	11.530	11.530	10.359	135,200
2025-06-26	11.540	11.560	11.520	11.550	10.377	91,800
2025-06-25	11.530	11.550	11.440	11.530	10.359	130,500
2025-06-24	11.500	11.560	11.500	11.550	10.377	96,700
2025-06-23	11.530	11.560	11.450	11.490	10.323	73,100
2025-06-20	11.370	11.530	11.330	11.520	10.350	204,600
2025-06-19	11.300	11.390	11.260	11.340	10.188	105,800
2025-06-18	11.300	11.340	11.270	11.280	10.135	65,000
2025-06-17	11.280	11.320	11.270	11.320	10.171	70,400
2025-06-16	11.340	11.410	11.290	11.310	10.162	80,200
2025-06-13	11.390	11.410	11.310	11.320	10.171	48,200
2025-06-12	11.300	11.400	11.270	11.380	10.224	105,300
2025-06-11	11.280	11.310	11.270	11.290	10.144	75,400
2025-06-10	11.310	11.310	11.230	11.260	10.117	72,300
2025-06-09	11.250	11.310	11.220	11.270	10.126	130,200
2025-06-06	11.250	11.250	11.190	11.220	10.081	82,800
2025-06-05	11.260	11.260	11.180	11.180	10.045	71,200
2025-06-04	11.230	11.260	11.180	11.200	10.063	30,800
2025-06-03	11.150	11.210	11.150	11.160	10.027	40,900
2025-06-02	11.180	11.200	11.130	11.160	10.027	87,700
2025-05-30	11.240	11.330	11.160	11.160	10.027	163,900
2025-05-29	11.250	11.320	11.230	11.270	10.056	126,600
2025-05-28	11.090	11.220	11.080	11.220	10.011	40,100
2025-05-27	11.080	11.200	11.070	11.170	9.966	53,800
2025-05-26	11.040	11.090	11.000	11.080	9.886	31,900
2025-05-23	10.990	11.010	10.940	10.990	9.806	20,600
2025-05-22	10.990	11.040	10.880	10.990	9.806	54,000
2025-05-21	11.110	11.110	10.950	10.960	9.779	109,300
2025-05-20	11.100	11.190	11.070	11.110	9.913	117,900
2025-05-16	11.040	11.140	11.040	11.100	9.904	115,700
2025-05-15	10.990	11.070	10.990	11.040	9.850	90,000
2025-05-14	11.020	11.040	10.940	11.000	9.815	95,100
2025-05-13	10.940	11.060	10.940	11.010	9.824	77,900

← NewerPage 6 of 21 · 1,255 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.