Atrium Mortgage Investment Corporation (AI.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

10.26

+0.16

(+1.58%)

At close: 04:00PM EST

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2023	10.15	10.30	10.15	10.26	10.26	47,400
Nov 30, 2023	10.01	10.16	9.99	10.10	10.10	55,400
Nov 29, 2023	10.29	10.29	9.95	9.98	9.98	119,900
Nov 29, 2023	0.075 Dividend
Nov 28, 2023	10.39	10.39	10.21	10.25	10.18	24,800
Nov 27, 2023	10.41	10.46	10.27	10.33	10.25	55,000
Nov 24, 2023	10.37	10.41	10.35	10.35	10.27	20,700
Nov 23, 2023	10.30	10.45	10.28	10.43	10.35	25,200
Nov 22, 2023	10.44	10.44	10.25	10.30	10.22	68,200
Nov 21, 2023	10.51	10.51	10.27	10.32	10.24	38,700
Nov 20, 2023	10.60	10.60	10.40	10.43	10.35	22,600
Nov 17, 2023	10.49	10.58	10.47	10.51	10.43	31,800
Nov 16, 2023	10.74	10.74	10.43	10.50	10.42	40,700
Nov 15, 2023	10.78	10.95	10.66	10.70	10.62	58,300
Nov 14, 2023	10.48	10.76	10.48	10.73	10.65	42,400
Nov 13, 2023	10.43	10.54	10.32	10.39	10.31	32,600
Nov 10, 2023	10.41	10.53	10.39	10.53	10.45	14,000
Nov 09, 2023	10.40	10.44	10.33	10.42	10.34	28,100
Nov 08, 2023	10.41	10.41	10.32	10.38	10.30	5,700
Nov 07, 2023	10.58	10.58	10.32	10.32	10.24	50,000
Nov 06, 2023	10.71	10.71	10.54	10.58	10.50	17,300
Nov 03, 2023	10.52	10.75	10.52	10.70	10.62	23,200
Nov 02, 2023	10.17	10.50	10.17	10.47	10.39	19,000
Nov 01, 2023	9.95	10.24	9.95	10.17	10.10	54,600
Oct 31, 2023	10.02	10.10	9.76	9.81	9.74	59,700
Oct 30, 2023	10.15	10.22	9.76	9.97	9.90	78,300
Oct 30, 2023	0.075 Dividend
Oct 27, 2023	10.22	10.22	10.10	10.18	10.03	12,800
Oct 26, 2023	10.13	10.20	10.10	10.18	10.03	29,400
Oct 25, 2023	10.15	10.21	10.10	10.20	10.05	31,500
Oct 24, 2023	10.30	10.30	10.13	10.14	9.99	33,000
Oct 23, 2023	10.29	10.30	10.12	10.12	9.97	50,300
Oct 20, 2023	10.91	10.91	10.38	10.39	10.24	18,500
Oct 19, 2023	10.65	10.72	10.47	10.49	10.34	34,900
Oct 18, 2023	11.08	11.09	10.72	10.72	10.56	33,800
Oct 17, 2023	11.12	11.17	11.07	11.17	11.01	9,700
Oct 16, 2023	11.08	11.23	11.01	11.06	10.90	70,700
Oct 13, 2023	10.77	11.03	10.77	11.00	10.84	26,900
Oct 12, 2023	10.69	10.85	10.59	10.83	10.67	51,300
Oct 11, 2023	10.83	10.83	10.63	10.66	10.50	6,500
Oct 10, 2023	10.41	10.73	10.41	10.72	10.56	27,000
Oct 06, 2023	10.37	10.45	10.29	10.40	10.25	43,600
Oct 05, 2023	10.30	10.39	10.27	10.29	10.14	40,600
Oct 04, 2023	10.01	10.25	10.00	10.20	10.05	44,100
Oct 03, 2023	10.28	10.33	10.08	10.11	9.96	36,800
Oct 02, 2023	10.50	10.54	10.31	10.34	10.19	31,200
Sept 29, 2023	10.61	10.67	10.52	10.54	10.39	21,200
Sept 28, 2023	10.74	10.74	10.51	10.61	10.45	41,900
Sept 28, 2023	0.075 Dividend
Sept 27, 2023	10.62	10.74	10.52	10.62	10.39	38,000
Sept 26, 2023	10.81	10.81	10.60	10.61	10.38	39,100
Sept 25, 2023	10.95	10.96	10.80	10.86	10.63	27,200
Sept 22, 2023	11.03	11.04	10.93	10.93	10.69	16,500
Sept 21, 2023	11.04	11.04	10.96	10.99	10.75	29,200
Sept 20, 2023	10.97	11.14	10.97	11.04	10.80	10,100
Sept 19, 2023	11.10	11.12	10.95	10.99	10.75	17,300
Sept 18, 2023	11.10	11.15	11.04	11.07	10.83	20,100
Sept 15, 2023	11.21	11.26	11.10	11.10	10.86	20,800
Sept 14, 2023	11.00	11.16	11.00	11.13	10.89	17,000
Sept 13, 2023	10.91	11.06	10.91	11.03	10.79	25,100
Sept 12, 2023	10.90	11.04	10.90	11.04	10.80	41,400
Sept 11, 2023	11.05	11.05	10.82	10.94	10.70	12,200
Sept 08, 2023	10.64	10.90	10.64	10.90	10.66	16,100
Sept 07, 2023	10.82	10.82	10.68	10.70	10.47	30,600
Sept 06, 2023	10.90	10.93	10.75	10.80	10.57	19,400
Sept 05, 2023	11.10	11.10	10.74	10.92	10.68	54,500
Sept 01, 2023	11.06	11.13	11.02	11.04	10.80	19,000
Aug 31, 2023	11.07	11.11	11.02	11.02	10.78	28,400
Aug 30, 2023	11.26	11.26	11.11	11.11	10.87	12,500
Aug 30, 2023	0.075 Dividend
Aug 29, 2023	11.28	11.34	11.26	11.27	10.95	11,400
Aug 28, 2023	11.20	11.30	11.20	11.26	10.94	13,000
Aug 25, 2023	11.23	11.27	11.14	11.23	10.91	13,300
Aug 24, 2023	11.25	11.34	11.15	11.15	10.84	7,200
Aug 23, 2023	11.15	11.29	11.15	11.22	10.90	14,500
Aug 22, 2023	11.37	11.37	11.17	11.20	10.89	20,400
Aug 21, 2023	11.56	11.56	11.21	11.24	10.92	46,600
Aug 18, 2023	11.47	11.55	11.40	11.44	11.12	18,400
Aug 17, 2023	11.54	11.61	11.52	11.54	11.22	20,400
Aug 16, 2023	11.65	11.66	11.50	11.55	11.23	29,700
Aug 15, 2023	11.57	11.66	11.57	11.65	11.32	24,400
Aug 14, 2023	11.44	11.58	11.44	11.57	11.24	37,500
Aug 11, 2023	11.48	11.58	11.47	11.52	11.20	23,300
Aug 10, 2023	11.36	11.50	11.34	11.45	11.13	25,800
Aug 09, 2023	11.21	11.31	11.19	11.31	10.99	20,500
Aug 08, 2023	11.03	11.33	11.03	11.28	10.96	13,100
Aug 04, 2023	11.06	11.26	11.01	11.05	10.74	50,800
Aug 03, 2023	11.33	11.34	11.17	11.20	10.89	19,800
Aug 02, 2023	11.50	11.52	11.34	11.38	11.06	25,500
Aug 01, 2023	11.59	11.59	11.47	11.57	11.24	18,000
Jul 31, 2023	11.39	11.51	11.38	11.51	11.19	39,900
Jul 28, 2023	11.42	11.57	11.42	11.49	11.17	10,000
Jul 28, 2023	0.075 Dividend
Jul 27, 2023	11.69	11.69	11.43	11.58	11.18	34,700
Jul 26, 2023	11.49	11.64	11.42	11.61	11.21	45,300
Jul 25, 2023	11.46	11.51	11.37	11.49	11.09	22,300
Jul 24, 2023	11.45	11.51	11.40	11.45	11.06	18,700
Jul 21, 2023	11.55	11.55	11.40	11.44	11.05	36,600
Jul 20, 2023	11.47	11.57	11.47	11.50	11.10	23,100
Jul 19, 2023	11.24	11.48	11.19	11.45	11.06	63,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,452.87+216.57(+1.07%)

S&P 5004,594.63+26.83(+0.59%)

DOW36,245.50+294.60(+0.82%)

CAD/USD0.7397-0.0013(-0.17%)

CRUDE OIL73.61-0.46(-0.62%)

Bitcoin CAD55,938.18+2,638.70(+4.95%)

Atrium Mortgage Investment Corporation (AI.TO)

S&P/TSX
20,452.87
+216.57(+1.07%)

S&P 500
4,594.63
+26.83(+0.59%)

DOW
36,245.50
+294.60(+0.82%)

CAD/USD
0.7397
-0.0013(-0.17%)

CRUDE OIL
73.61
-0.46(-0.62%)

Bitcoin CAD
55,938.18
+2,638.70(+4.95%)