Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	10.930	10.980	10.890	10.930	9.752	36,800
2025-05-09	10.920	10.980	10.910	10.920	9.743	42,300
2025-05-08	10.910	10.990	10.910	10.940	9.761	156,700
2025-05-07	10.860	10.960	10.860	10.940	9.761	44,400
2025-05-06	10.860	10.870	10.780	10.850	9.681	32,500
2025-05-05	10.800	10.850	10.760	10.810	9.645	30,300
2025-05-02	10.800	10.870	10.780	10.850	9.681	34,200
2025-05-01	10.860	10.880	10.780	10.780	9.618	48,300
2025-04-30	10.850	10.860	10.670	10.780	9.618	78,600
2025-04-29	10.890	10.960	10.890	10.910	9.665	91,000
2025-04-28	11.030	11.030	10.850	10.910	9.665	49,900
2025-04-25	11.030	11.030	10.930	11.000	9.744	133,900
2025-04-24	10.970	11.030	10.930	11.030	9.771	34,300
2025-04-23	10.870	10.990	10.860	10.990	9.736	79,600
2025-04-22	10.800	10.880	10.780	10.850	9.612	45,200
2025-04-21	10.610	10.770	10.610	10.770	9.541	41,300
2025-04-17	10.650	10.710	10.650	10.700	9.479	37,900
2025-04-16	10.600	10.700	10.560	10.650	9.434	47,200
2025-04-15	10.610	10.680	10.600	10.620	9.408	25,500
2025-04-14	10.520	10.610	10.460	10.600	9.390	72,400
2025-04-11	10.250	10.450	10.210	10.430	9.240	59,800
2025-04-10	10.370	10.380	10.090	10.180	9.018	68,900
2025-04-09	10.110	10.480	9.970	10.440	9.248	183,700
2025-04-08	10.380	10.440	10.100	10.190	9.027	242,700
2025-04-07	10.230	10.440	10.090	10.230	9.062	187,500
2025-04-04	10.470	10.550	10.300	10.430	9.240	118,400
2025-04-03	10.550	10.640	10.450	10.600	9.390	99,200
2025-04-02	10.550	10.620	10.520	10.590	9.381	58,100
2025-04-01	10.600	10.660	10.540	10.550	9.346	76,200
2025-03-31	10.610	10.680	10.560	10.600	9.390	53,400
2025-03-28	10.800	10.800	10.710	10.710	9.418	56,200
2025-03-27	10.830	10.830	10.740	10.820	9.515	25,400
2025-03-26	10.770	10.840	10.750	10.830	9.524	60,500
2025-03-25	10.840	10.855	10.720	10.760	9.462	112,700
2025-03-24	10.810	10.900	10.805	10.830	9.524	47,800
2025-03-21	10.890	10.890	10.720	10.770	9.471	51,300
2025-03-20	10.950	10.970	10.850	10.910	9.594	72,800
2025-03-19	10.740	10.930	10.740	10.910	9.594	76,600
2025-03-18	10.770	10.780	10.700	10.750	9.454	28,100
2025-03-17	10.730	10.810	10.710	10.740	9.445	42,000
2025-03-14	10.570	10.730	10.570	10.710	9.418	50,300
2025-03-13	10.570	10.720	10.520	10.560	9.287	99,600
2025-03-12	10.490	10.590	10.460	10.560	9.287	107,800
2025-03-11	10.650	10.680	10.450	10.520	9.251	157,300
2025-03-10	10.830	10.830	10.605	10.700	9.410	99,700
2025-03-07	10.600	10.980	10.580	10.850	9.542	220,500
2025-03-06	10.520	10.600	10.450	10.570	9.295	95,200
2025-03-05	10.500	10.660	10.430	10.620	9.339	147,400
2025-03-04	10.630	10.630	10.310	10.490	9.225	210,100
2025-03-03	10.730	10.880	10.650	10.700	9.410	129,300
2025-02-28	10.750	10.750	10.650	10.710	9.418	64,200
2025-02-27	10.840	10.840	10.760	10.780	9.411	62,500
2025-02-26	10.820	10.930	10.800	10.830	9.455	126,300
2025-02-25	10.750	10.820	10.660	10.820	9.446	67,000
2025-02-24	10.740	10.810	10.650	10.720	9.359	138,000
2025-02-21	10.800	10.810	10.655	10.730	9.368	76,300
2025-02-20	10.800	10.820	10.700	10.790	9.420	67,700
2025-02-19	10.760	10.790	10.670	10.780	9.411	83,900
2025-02-18	10.740	10.780	10.670	10.720	9.359	71,900
2025-02-14	10.910	10.940	10.710	10.710	9.350	153,300

← NewerPage 7 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.