Canada markets close in 1 hour 5 minutes

Atrium Mortgage Investment Corporation (AI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.96-0.23 (-2.06%)
As of 2:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 202011.1511.1710.9110.9610.9650,982
Oct. 20, 202011.5011.5011.1211.1911.1936,700
Oct. 19, 202011.5211.5611.2911.3911.3917,900
Oct. 16, 202011.5211.5511.3811.5311.5314,500
Oct. 15, 202011.7011.7011.4111.5111.5145,200
Oct. 14, 202011.8311.8311.6211.6211.6232,000
Oct. 13, 202011.6011.9611.4711.8411.8471,800
Oct. 09, 202011.3411.6811.3411.5911.5965,800
Oct. 08, 202011.4011.7211.3111.5711.5749,000
Oct. 07, 202011.1211.4511.0911.4011.4083,100
Oct. 06, 202010.8011.1010.7111.0311.0390,900
Oct. 05, 202010.8710.8710.6010.7710.7770,500
Oct. 02, 202010.7510.8310.7010.7810.7819,000
Oct. 01, 202010.8710.8710.7310.7810.7858,900
Sep. 30, 202010.9511.0910.8110.8110.8129,400
Sep. 29, 202010.9311.0810.8610.9810.9846,400
Sep. 29, 20200.075 Dividend
Sep. 28, 202011.0111.1610.9311.0310.9533,900
Sep. 25, 202011.0111.1310.8010.9210.8544,400
Sep. 24, 202010.7911.1610.7510.9310.8661,500
Sep. 23, 202011.0011.0610.7610.7810.7150,200
Sep. 22, 202011.1011.2810.9310.9510.8857,100
Sep. 21, 202011.1811.2911.0511.1711.0933,600
Sep. 18, 202011.1811.4911.1611.4211.34148,000
Sep. 17, 202011.0011.2511.0011.1211.0447,400
Sep. 16, 202011.0211.2811.0211.2011.1229,400
Sep. 15, 202011.1211.1611.0711.1111.0325,000
Sep. 14, 202011.0011.3010.9711.1311.0552,300
Sep. 11, 202010.8611.0010.8010.9810.9130,700
Sep. 10, 202010.9910.9910.8210.8710.8011,200
Sep. 09, 202010.9010.9910.8410.9510.8838,700
Sep. 08, 202010.9010.9110.7610.8710.8015,500
Sep. 04, 202011.0111.1110.8210.8510.7839,900
Sep. 03, 202011.1811.3011.0011.0610.9834,900
Sep. 02, 202011.0011.1810.9811.1811.1054,100
Sep. 01, 202010.7210.9710.7210.9610.8941,300
Aug. 31, 202010.8710.8710.6510.7210.6531,500
Aug. 28, 202010.7810.9710.7610.8210.7535,400
Aug. 28, 20200.075 Dividend
Aug. 27, 202010.9211.0410.8510.9110.7632,300
Aug. 26, 202010.9511.0110.8510.9910.8434,600
Aug. 25, 202011.0511.0710.7810.9110.7625,300
Aug. 24, 202010.7111.0810.6011.0510.9047,400
Aug. 21, 202010.5010.7910.4910.7310.5825,700
Aug. 20, 202010.4610.6910.4210.6010.4632,900
Aug. 19, 202010.4910.6510.3510.4310.2964,700
Aug. 18, 202010.6510.6710.4610.4810.3439,100
Aug. 17, 202010.8310.8310.6110.6810.5325,300
Aug. 14, 202010.8610.8910.7510.7710.6225,900
Aug. 13, 202010.9010.9610.8310.8510.7019,500
Aug. 12, 202010.7010.9210.5810.9110.7643,400
Aug. 11, 202010.6210.8710.5110.6410.5040,400
Aug. 10, 202010.6210.6310.4910.6210.4843,000
Aug. 07, 202010.4610.4610.3510.4010.2615,300
Aug. 06, 202010.3610.5110.3510.4510.3151,200
Aug. 05, 202010.3410.5410.3010.4310.2943,300
Aug. 04, 202010.2810.3810.2710.3410.2069,100
Jul. 31, 202010.3710.5510.3710.4410.3026,900
Jul. 30, 202010.5310.6010.3110.5710.4344,600
Jul. 30, 20200.075 Dividend
Jul. 29, 202010.6810.6810.5010.6510.4335,200
Jul. 28, 202010.3810.7310.3510.6910.4741,600
Jul. 27, 202010.2310.3910.1810.3510.1427,100
Jul. 24, 202010.3710.3710.2110.2410.0323,100
Jul. 23, 202010.3810.5510.3010.3310.1262,300
Jul. 22, 202010.4410.4410.2010.3510.1490,400
Jul. 21, 202010.3210.4310.2710.3410.1366,900
Jul. 20, 202010.3810.4010.1910.3010.0962,300
Jul. 17, 202010.6110.6110.2810.3710.1653,000
Jul. 16, 202010.4810.6210.4510.6010.3847,600
Jul. 15, 202010.4710.5210.3710.4510.2462,400
Jul. 14, 202010.4410.4410.1710.3510.1435,000
Jul. 13, 202010.2010.4610.2010.3410.1343,600
Jul. 10, 202010.2210.3510.1010.2810.0743,600
Jul. 09, 202010.4110.4110.0610.3410.1339,000
Jul. 08, 202010.5810.5810.2710.3810.1748,800
Jul. 07, 202010.7510.7510.5010.5710.3547,700
Jul. 06, 202010.8110.9010.6410.7410.5251,400
Jul. 03, 202010.9210.9210.7210.8210.6041,900
Jul. 02, 202011.3311.3510.5810.9510.7296,500
Jun. 30, 202011.0011.2310.8811.1910.9615,500
Jun. 29, 202011.0611.2010.9211.0010.7743,400
Jun. 29, 20200.075 Dividend
Jun. 26, 202011.3411.3411.0411.1810.8826,900
Jun. 25, 202011.2411.3711.1711.3411.0323,000
Jun. 24, 202011.5311.5311.1311.3411.0335,600
Jun. 23, 202011.3711.5611.3511.4511.1430,400
Jun. 22, 202011.4311.4611.1511.4611.1534,500
Jun. 19, 202011.6611.6611.2811.5111.2039,300
Jun. 18, 202011.5911.6911.5411.5511.2412,600
Jun. 17, 202011.6511.8911.4511.5411.2337,700
Jun. 16, 202011.6912.0011.5711.7111.3959,500
Jun. 15, 202011.5511.7611.2211.5711.2647,400
Jun. 12, 202011.6511.6611.2611.6011.2958,800
Jun. 11, 202011.3611.4110.8411.1410.8497,100
Jun. 10, 202012.2512.2511.7211.7611.4489,900
Jun. 09, 202012.4412.4412.2012.2011.8755,300
Jun. 08, 202012.4212.6012.3712.4112.0740,100
Jun. 05, 202011.7612.3711.7612.2011.8791,200
Jun. 04, 202011.5411.9211.5411.9011.5848,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...