Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.810	10.920	10.810	10.880	9.499	104,600
2025-02-12	10.810	10.880	10.760	10.830	9.455	77,000
2025-02-11	10.900	10.900	10.760	10.810	9.438	63,800
2025-02-10	10.950	10.950	10.855	10.870	9.490	58,500
2025-02-07	10.940	10.970	10.910	10.960	9.569	56,300
2025-02-06	10.950	11.010	10.920	10.940	9.551	38,100
2025-02-05	10.810	10.960	10.750	10.960	9.569	58,300
2025-02-04	10.730	10.830	10.630	10.760	9.394	71,300
2025-02-03	10.460	10.670	10.420	10.620	9.272	142,700
2025-01-31	11.010	11.010	10.810	10.830	9.455	113,300
2025-01-30	11.050	11.080	11.030	11.070	9.596	46,400
2025-01-29	11.080	11.110	10.970	10.990	9.527	44,300
2025-01-28	11.050	11.080	11.000	11.070	9.596	65,800
2025-01-27	11.090	11.140	11.035	11.070	9.596	104,900
2025-01-24	11.000	11.090	10.940	11.090	9.614	67,000
2025-01-23	10.990	11.040	10.970	11.010	9.544	78,800
2025-01-22	10.980	11.020	10.950	11.020	9.553	93,000
2025-01-21	10.860	10.970	10.820	10.970	9.510	62,200
2025-01-20	10.800	10.870	10.780	10.870	9.423	56,600
2025-01-17	10.760	10.890	10.760	10.780	9.345	119,600
2025-01-16	10.620	10.790	10.570	10.780	9.345	141,700
2025-01-15	10.520	10.630	10.510	10.570	9.163	101,200
2025-01-14	10.490	10.520	10.420	10.450	9.059	127,800
2025-01-13	10.690	10.690	10.470	10.490	9.094	168,800
2025-01-10	10.920	10.920	10.630	10.690	9.267	239,200
2025-01-09	10.990	11.000	10.910	10.910	9.458	85,500
2025-01-08	10.990	11.020	10.910	11.020	9.553	76,600
2025-01-07	11.090	11.120	10.980	11.040	9.570	75,400
2025-01-06	11.140	11.140	11.005	11.040	9.570	69,300
2025-01-03	11.030	11.100	10.970	11.070	9.596	50,600
2025-01-02	10.980	11.020	10.910	10.970	9.510	97,700
2024-12-31	10.950	10.990	10.890	10.910	9.458	108,100
2024-12-30	11.090	11.090	10.920	11.030	9.494	144,200
2024-12-27	11.040	11.160	11.040	11.160	9.606	132,200
2024-12-24	11.030	11.060	10.960	11.030	9.494	46,100
2024-12-23	10.920	11.000	10.840	11.000	9.468	107,700
2024-12-20	10.900	11.060	10.860	10.900	9.382	137,500
2024-12-19	11.000	11.030	10.830	10.880	9.365	212,700
2024-12-18	11.240	11.280	11.000	11.000	9.468	91,500
2024-12-17	11.260	11.260	11.130	11.210	9.649	98,300
2024-12-16	11.390	11.420	11.250	11.260	9.692	112,500
2024-12-13	11.400	11.430	11.330	11.370	9.787	77,100
2024-12-12	11.390	11.420	11.330	11.380	9.795	69,800
2024-12-11	11.400	11.480	11.360	11.370	9.787	57,600
2024-12-10	11.380	11.470	11.360	11.400	9.813	86,900
2024-12-09	11.290	11.410	11.280	11.400	9.813	100,300
2024-12-06	11.200	11.290	11.110	11.240	9.675	151,100
2024-12-05	11.290	11.340	11.160	11.230	9.666	234,700
2024-12-04	11.310	11.330	11.260	11.280	9.709	56,600
2024-12-03	11.300	11.305	11.220	11.290	9.718	117,100
2024-12-02	11.340	11.470	11.300	11.300	9.727	90,900
2024-11-29	11.380	11.450	11.340	11.360	9.778	72,700
2024-11-28	11.390	11.470	11.380	11.420	9.765	94,400
2024-11-27	11.380	11.420	11.380	11.420	9.765	86,600
2024-11-26	11.280	11.380	11.220	11.380	9.731	93,900
2024-11-25	11.300	11.380	11.260	11.300	9.663	154,700
2024-11-22	11.240	11.320	11.240	11.260	9.629	95,800
2024-11-21	11.190	11.320	11.190	11.210	9.586	57,700
2024-11-20	11.190	11.220	11.150	11.190	9.569	61,500
2024-11-19	11.220	11.250	11.150	11.230	9.603	150,500

← NewerPage 8 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.