Canada markets open in 8 hours 34 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202310.1510.3010.1510.2610.2647,400
Nov 30, 202310.0110.169.9910.1010.1055,400
Nov 29, 202310.2910.299.959.989.98119,900
Nov 29, 20230.075 Dividend
Nov 28, 202310.3910.3910.2110.2510.1824,800
Nov 27, 202310.4110.4610.2710.3310.2555,000
Nov 24, 202310.3710.4110.3510.3510.2720,700
Nov 23, 202310.3010.4510.2810.4310.3525,200
Nov 22, 202310.4410.4410.2510.3010.2268,200
Nov 21, 202310.5110.5110.2710.3210.2438,700
Nov 20, 202310.6010.6010.4010.4310.3522,600
Nov 17, 202310.4910.5810.4710.5110.4331,800
Nov 16, 202310.7410.7410.4310.5010.4240,700
Nov 15, 202310.7810.9510.6610.7010.6258,300
Nov 14, 202310.4810.7610.4810.7310.6542,400
Nov 13, 202310.4310.5410.3210.3910.3132,600
Nov 10, 202310.4110.5310.3910.5310.4514,000
Nov 09, 202310.4010.4410.3310.4210.3428,100
Nov 08, 202310.4110.4110.3210.3810.305,700
Nov 07, 202310.5810.5810.3210.3210.2450,000
Nov 06, 202310.7110.7110.5410.5810.5017,300
Nov 03, 202310.5210.7510.5210.7010.6223,200
Nov 02, 202310.1710.5010.1710.4710.3919,000
Nov 01, 20239.9510.249.9510.1710.1054,600
Oct 31, 202310.0210.109.769.819.7459,700
Oct 30, 202310.1510.229.769.979.9078,300
Oct 30, 20230.075 Dividend
Oct 27, 202310.2210.2210.1010.1810.0312,800
Oct 26, 202310.1310.2010.1010.1810.0329,400
Oct 25, 202310.1510.2110.1010.2010.0531,500
Oct 24, 202310.3010.3010.1310.149.9933,000
Oct 23, 202310.2910.3010.1210.129.9750,300
Oct 20, 202310.9110.9110.3810.3910.2418,500
Oct 19, 202310.6510.7210.4710.4910.3434,900
Oct 18, 202311.0811.0910.7210.7210.5633,800
Oct 17, 202311.1211.1711.0711.1711.019,700
Oct 16, 202311.0811.2311.0111.0610.9070,700
Oct 13, 202310.7711.0310.7711.0010.8426,900
Oct 12, 202310.6910.8510.5910.8310.6751,300
Oct 11, 202310.8310.8310.6310.6610.506,500
Oct 10, 202310.4110.7310.4110.7210.5627,000
Oct 06, 202310.3710.4510.2910.4010.2543,600
Oct 05, 202310.3010.3910.2710.2910.1440,600
Oct 04, 202310.0110.2510.0010.2010.0544,100
Oct 03, 202310.2810.3310.0810.119.9636,800
Oct 02, 202310.5010.5410.3110.3410.1931,200
Sept 29, 202310.6110.6710.5210.5410.3921,200
Sept 28, 202310.7410.7410.5110.6110.4541,900
Sept 28, 20230.075 Dividend
Sept 27, 202310.6210.7410.5210.6210.3938,000
Sept 26, 202310.8110.8110.6010.6110.3839,100
Sept 25, 202310.9510.9610.8010.8610.6327,200
Sept 22, 202311.0311.0410.9310.9310.6916,500
Sept 21, 202311.0411.0410.9610.9910.7529,200
Sept 20, 202310.9711.1410.9711.0410.8010,100
Sept 19, 202311.1011.1210.9510.9910.7517,300
Sept 18, 202311.1011.1511.0411.0710.8320,100
Sept 15, 202311.2111.2611.1011.1010.8620,800
Sept 14, 202311.0011.1611.0011.1310.8917,000
Sept 13, 202310.9111.0610.9111.0310.7925,100
Sept 12, 202310.9011.0410.9011.0410.8041,400
Sept 11, 202311.0511.0510.8210.9410.7012,200
Sept 08, 202310.6410.9010.6410.9010.6616,100
Sept 07, 202310.8210.8210.6810.7010.4730,600
Sept 06, 202310.9010.9310.7510.8010.5719,400
Sept 05, 202311.1011.1010.7410.9210.6854,500
Sept 01, 202311.0611.1311.0211.0410.8019,000
Aug 31, 202311.0711.1111.0211.0210.7828,400
Aug 30, 202311.2611.2611.1111.1110.8712,500
Aug 30, 20230.075 Dividend
Aug 29, 202311.2811.3411.2611.2710.9511,400
Aug 28, 202311.2011.3011.2011.2610.9413,000
Aug 25, 202311.2311.2711.1411.2310.9113,300
Aug 24, 202311.2511.3411.1511.1510.847,200
Aug 23, 202311.1511.2911.1511.2210.9014,500
Aug 22, 202311.3711.3711.1711.2010.8920,400
Aug 21, 202311.5611.5611.2111.2410.9246,600
Aug 18, 202311.4711.5511.4011.4411.1218,400
Aug 17, 202311.5411.6111.5211.5411.2220,400
Aug 16, 202311.6511.6611.5011.5511.2329,700
Aug 15, 202311.5711.6611.5711.6511.3224,400
Aug 14, 202311.4411.5811.4411.5711.2437,500
Aug 11, 202311.4811.5811.4711.5211.2023,300
Aug 10, 202311.3611.5011.3411.4511.1325,800
Aug 09, 202311.2111.3111.1911.3110.9920,500
Aug 08, 202311.0311.3311.0311.2810.9613,100
Aug 04, 202311.0611.2611.0111.0510.7450,800
Aug 03, 202311.3311.3411.1711.2010.8919,800
Aug 02, 202311.5011.5211.3411.3811.0625,500
Aug 01, 202311.5911.5911.4711.5711.2418,000
Jul 31, 202311.3911.5111.3811.5111.1939,900
Jul 28, 202311.4211.5711.4211.4911.1710,000
Jul 28, 20230.075 Dividend
Jul 27, 202311.6911.6911.4311.5811.1834,700
Jul 26, 202311.4911.6411.4211.6111.2145,300
Jul 25, 202311.4611.5111.3711.4911.0922,300
Jul 24, 202311.4511.5111.4011.4511.0618,700
Jul 21, 202311.5511.5511.4011.4411.0536,600
Jul 20, 202311.4711.5711.4711.5011.1023,100
Jul 19, 202311.2411.4811.1911.4511.0663,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...