Atrium Mortgage Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	11.260	11.300	11.180	11.230	9.603	68,300
2024-11-15	11.260	11.270	11.210	11.260	9.629	52,800
2024-11-14	11.160	11.320	11.160	11.270	9.637	104,200
2024-11-13	11.100	11.120	11.040	11.100	9.492	73,000
2024-11-12	11.090	11.160	11.090	11.090	9.483	58,700
2024-11-11	11.080	11.150	11.070	11.140	9.526	16,700
2024-11-08	11.140	11.140	11.030	11.030	9.432	49,400
2024-11-07	11.080	11.130	11.030	11.100	9.492	66,700
2024-11-06	10.960	11.080	10.950	11.040	9.440	136,700
2024-11-05	11.000	11.100	10.990	10.990	9.398	69,700
2024-11-04	11.080	11.100	11.000	11.000	9.406	47,700
2024-11-01	11.030	11.090	10.980	11.010	9.415	59,800
2024-10-31	11.270	11.270	11.010	11.020	9.423	104,800
2024-10-30	11.280	11.350	11.260	11.310	9.607	45,400
2024-10-29	11.320	11.320	11.210	11.290	9.590	65,800
2024-10-28	11.310	11.380	11.290	11.320	9.616	65,500
2024-10-25	11.300	11.330	11.270	11.320	9.616	67,300
2024-10-24	11.250	11.300	11.190	11.280	9.582	58,700
2024-10-23	11.290	11.290	11.200	11.250	9.556	53,100
2024-10-22	11.320	11.330	11.250	11.300	9.599	60,200
2024-10-21	11.380	11.380	11.240	11.300	9.599	82,100
2024-10-18	11.340	11.370	11.310	11.360	9.650	62,000
2024-10-17	11.330	11.330	11.270	11.330	9.624	127,700
2024-10-16	11.300	11.360	11.300	11.310	9.607	77,100
2024-10-15	11.340	11.360	11.270	11.280	9.582	92,100
2024-10-11	11.280	11.350	11.280	11.320	9.616	49,200
2024-10-10	11.180	11.265	11.170	11.250	9.556	51,200
2024-10-09	11.250	11.280	11.190	11.210	9.522	67,300
2024-10-08	11.300	11.300	11.180	11.240	9.548	62,100
2024-10-07	11.360	11.360	11.200	11.290	9.590	92,300
2024-10-04	11.350	11.450	11.330	11.360	9.650	170,000
2024-10-03	11.340	11.340	11.200	11.300	9.599	71,600
2024-10-02	11.350	11.370	11.300	11.310	9.607	82,500
2024-10-01	11.420	11.420	11.300	11.330	9.624	70,900
2024-09-30	11.500	11.500	11.350	11.430	9.709	90,600
2024-09-27	11.540	11.540	11.490	11.510	9.777	97,300
2024-09-26	11.560	11.600	11.520	11.590	9.781	113,100
2024-09-25	11.550	11.550	11.490	11.540	9.739	64,300
2024-09-24	11.550	11.570	11.500	11.540	9.739	84,200
2024-09-23	11.550	11.580	11.500	11.550	9.748	62,800
2024-09-20	11.590	11.630	11.550	11.580	9.773	99,200
2024-09-19	11.550	11.650	11.490	11.630	9.815	402,300
2024-09-18	11.950	12.000	11.900	11.970	10.102	21,700
2024-09-17	11.840	12.000	11.840	11.930	10.068	29,400
2024-09-16	11.850	11.880	11.760	11.860	10.009	18,800
2024-09-13	11.860	11.930	11.810	11.850	10.001	44,000
2024-09-12	11.730	11.860	11.720	11.860	10.009	32,700
2024-09-11	11.720	11.740	11.570	11.680	9.857	58,900
2024-09-10	11.650	11.670	11.460	11.650	9.832	20,000
2024-09-09	11.540	11.650	11.540	11.600	9.790	30,600
2024-09-06	11.610	11.610	11.430	11.530	9.731	13,700
2024-09-05	11.590	11.680	11.560	11.560	9.756	23,000
2024-09-04	11.450	11.670	11.430	11.510	9.714	34,800
2024-09-03	11.470	11.560	11.400	11.450	9.663	48,400
2024-08-30	11.440	11.600	11.440	11.550	9.748	20,400
2024-08-29	11.730	11.740	11.600	11.600	9.726	45,300
2024-08-28	11.670	11.740	11.600	11.700	9.810	39,600
2024-08-27	11.670	11.710	11.630	11.670	9.785	37,700
2024-08-26	11.630	11.690	11.590	11.690	9.802	69,400
2024-08-23	11.490	11.640	11.390	11.620	9.743	96,000

← NewerPage 9 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.