Canada markets closed

Atrium Mortgage Investment Corporation (AI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.22+0.04 (+0.36%)
At close: 03:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202411.2511.2511.1611.2211.2215,600
May 16, 202411.1311.2411.1311.1811.1831,900
May 15, 202411.2111.2111.1011.1111.1114,900
May 14, 202411.1811.2111.0911.2011.2022,300
May 13, 202411.1711.1711.0511.1211.125,700
May 10, 202411.2311.2311.0811.1211.1221,800
May 09, 202411.1711.2311.1411.2111.2123,400
May 08, 202411.0511.1811.0211.1611.1613,200
May 07, 202411.2511.2511.0411.0911.0913,900
May 06, 202411.1711.2511.1411.2311.239,600
May 03, 202411.1011.1811.0611.1411.1416,500
May 02, 202411.0811.0810.9711.0211.0210,000
May 01, 202410.9811.0410.8611.0011.0052,000
Apr 30, 202411.0511.0510.9310.9810.9830,700
Apr 29, 202411.2811.2811.0511.0711.0716,800
Apr 29, 20240.075 Dividend
Apr 26, 202411.2411.2711.1811.2711.2014,600
Apr 25, 202411.1711.2411.0611.2411.1724,700
Apr 24, 202411.1711.2511.1311.1411.0718,100
Apr 23, 202411.1311.3311.1311.2011.139,300
Apr 22, 202411.0611.2011.0611.1511.0819,600
Apr 19, 202411.0711.1211.0011.0410.9712,700
Apr 18, 202411.0211.1211.0111.0410.9712,800
Apr 17, 202411.1211.1711.0211.0711.0016,800
Apr 16, 202411.1911.2011.0211.1211.0525,200
Apr 15, 202411.2911.2911.1011.1311.0633,900
Apr 12, 202411.2911.3211.1511.1911.1241,000
Apr 11, 202411.3611.4111.2811.3411.2624,300
Apr 10, 202411.5111.5111.3011.3411.2618,900
Apr 09, 202411.5211.6111.4311.5211.4423,200
Apr 08, 202411.4411.5411.4411.5111.4331,400
Apr 05, 202411.3611.4911.3611.4911.4115,800
Apr 04, 202411.4811.5211.3511.3711.2929,400
Apr 03, 202411.4811.5411.4311.5111.4318,400
Apr 02, 202411.4011.4611.3511.4311.3512,400
Apr 01, 202411.5711.5711.4011.4611.3814,600
Mar 28, 202411.4811.5511.4511.4911.4119,200
Mar 27, 202411.4511.5911.4511.5811.5029,300
Mar 27, 20240.075 Dividend
Mar 26, 202411.5311.5311.4411.4411.2920,600
Mar 25, 202411.4311.5311.4111.4911.3429,800
Mar 22, 202411.4411.4511.3311.4511.3030,800
Mar 21, 202411.4511.4511.3511.4411.2980,000
Mar 20, 202411.3411.4511.3411.4211.2713,800
Mar 19, 202411.2711.4011.2711.3111.1634,900
Mar 18, 202411.4311.4311.3011.3011.1531,000
Mar 15, 202411.4611.4611.3711.3711.2230,700
Mar 14, 202411.4911.4911.3711.4111.2637,700
Mar 13, 202411.5011.6011.3911.4111.2696,300
Mar 12, 202411.3311.4911.2111.4911.3467,200
Mar 11, 202411.0011.3510.9211.2711.12106,200
Mar 08, 202410.9811.0710.9411.0210.8727,600
Mar 07, 202411.2111.2110.9110.9610.82132,500
Mar 06, 202411.2711.3111.1211.1210.9745,500
Mar 05, 202411.3911.3911.2511.2811.1335,300
Mar 04, 202411.3011.4011.3011.3611.2128,000
Mar 01, 202411.1811.3611.1711.3011.1552,400
Feb 29, 202411.2311.3511.1511.2111.0646,700
Feb 28, 202411.4211.4211.2311.2311.0816,500
Feb 28, 20240.075 Dividend
Feb 27, 202411.2911.4511.2911.4511.2315,200
Feb 26, 202411.2011.3211.1811.2911.0746,200
Feb 23, 202411.2211.2211.0911.2211.0022,500
Feb 22, 202411.1411.2211.1111.1410.9218,000
Feb 21, 202411.0511.1811.0511.1710.9536,800
Feb 20, 202411.3111.3211.0511.0710.8542,200
Feb 16, 202411.5811.5811.3511.3711.1529,500
Feb 15, 202411.4611.4611.2411.3811.1616,400
Feb 14, 202411.1811.2711.1711.2411.0220,300
Feb 13, 202411.3011.3011.0311.0910.8742,500
Feb 12, 202411.5511.5511.3611.3611.1417,100
Feb 09, 202411.3511.6311.3411.5111.2840,600
Feb 08, 202411.2911.3511.2711.3411.1233,000
Feb 07, 202411.3111.3511.2011.2711.0531,900
Feb 06, 202411.1511.3011.1511.2711.0545,200
Feb 05, 202411.0011.1611.0011.1410.9217,500
Feb 02, 202411.0311.1310.9611.1210.9024,400
Feb 01, 202411.0911.1010.8711.0610.8414,600
Jan 31, 202411.0311.0610.9110.9510.7430,100
Jan 30, 202411.0511.1011.0011.0810.8640,600
Jan 30, 20240.075 Dividend
Jan 29, 202411.0811.1210.9611.1210.8335,000
Jan 26, 202411.0711.0711.0011.0510.7619,700
Jan 25, 202410.8811.0610.8711.0610.7720,900
Jan 24, 202411.0411.1010.8610.8710.5849,400
Jan 23, 202410.9311.0510.9111.0510.7632,100
Jan 22, 202410.9110.9110.8410.8910.6031,100
Jan 19, 202410.7610.8710.7010.8610.5732,800
Jan 18, 202410.7910.8110.6510.7910.5145,500
Jan 17, 202410.7210.7210.6210.6810.4032,600
Jan 16, 202410.8110.8210.7010.7810.5035,100
Jan 15, 202410.7510.8710.6810.8310.5518,100
Jan 12, 202410.7710.8410.6610.7310.4523,300
Jan 11, 202410.7110.7910.6210.7610.4815,200
Jan 10, 202410.6610.7810.6110.7410.4630,200
Jan 09, 202410.7410.7410.5910.6310.3519,600
Jan 08, 202410.5510.7310.5310.7110.4335,800
Jan 05, 202410.3510.5410.3510.5210.2435,900
Jan 04, 202410.3610.4210.3510.3710.1022,400
Jan 03, 202410.4610.4610.3010.3510.0869,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...