AI.TO - Atrium Mortgage Investment Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 202311.1911.2311.1811.2311.231,819
Jun 08, 202311.1911.2511.1511.2211.2215,300
Jun 07, 202311.2911.3211.2011.2211.2214,600
Jun 06, 202311.3211.3211.1511.2611.2621,100
Jun 05, 202311.3711.3711.2011.2011.2016,100
Jun 02, 202311.3211.3211.2111.2411.2411,000
Jun 01, 202311.0711.1611.0311.1411.1422,000
May 31, 202311.1111.1110.9511.0511.0528,900
May 30, 202311.2611.2611.0511.0811.0833,800
May 30, 20230.075 Dividend
May 29, 202311.2211.2411.1211.1711.1012,500
May 26, 202311.2511.2811.0811.1111.0425,900
May 25, 202311.2311.4511.0911.2211.1468,200
May 24, 202311.5211.5211.2011.2011.1232,100
May 23, 202311.6311.7011.3411.3411.2638,700
May 19, 202311.5511.5511.3911.3911.3113,500
May 18, 202311.5511.6011.4411.5211.4439,500
May 17, 202311.5611.6111.4511.5011.4249,100
May 16, 202311.7011.7011.5811.6111.5324,000
May 15, 202311.8011.8411.7111.7811.7024,100
May 12, 202311.8411.8411.7011.7411.6616,600
May 11, 202311.6611.8811.6411.8311.7516,100
May 10, 202311.7811.7811.5911.6311.5538,400
May 09, 202311.7511.7811.6011.7311.6519,400
May 08, 202311.8611.8611.7111.7111.6322,200
May 05, 202311.6511.7211.5611.6511.5716,100
May 04, 202311.6011.6111.4911.5211.4433,300
May 03, 202311.7611.7711.5411.5711.4927,000
May 02, 202311.7511.8011.5111.5911.5141,500
May 01, 202311.9711.9911.6911.7511.6734,300
Apr 28, 202311.7611.9111.7611.8511.7741,800
Apr 27, 202311.7511.8311.7311.8011.7229,500
Apr 27, 20230.075 Dividend
Apr 26, 202312.0112.0111.7511.8111.6631,600
Apr 25, 202312.0112.0111.9011.9811.8220,700
Apr 24, 202312.1312.1311.9512.0011.8431,300
Apr 21, 202312.0612.1111.9812.0711.9115,400
Apr 20, 202312.1812.1812.0312.0511.8919,400
Apr 19, 202312.3212.3212.1912.2012.0423,900
Apr 18, 202312.2712.3912.2612.3712.2149,700
Apr 17, 202312.2912.3112.2112.3112.1517,400
Apr 14, 202312.3712.3912.2712.2812.1225,800
Apr 13, 202312.4012.4012.2512.2712.1113,000
Apr 12, 202312.4212.4212.3312.3612.2019,800
Apr 11, 202312.2112.3412.1912.3212.1636,600
Apr 10, 202311.9612.1811.9612.1812.0231,600
Apr 06, 202312.1012.1812.0012.0011.8466,900
Apr 05, 202312.1112.1112.0312.0611.9052,000
Apr 04, 202312.0312.1311.9512.0911.9336,300
Apr 03, 202312.0412.0411.9312.0111.8544,700
Mar 31, 202312.0512.0611.9611.9811.8217,100
Mar 30, 202311.9512.0911.9411.9911.8315,700
Mar 30, 20230.075 Dividend
Mar 29, 202311.9712.0311.9511.9911.7618,800
Mar 28, 202311.9612.0111.9011.9011.6740,800
Mar 27, 202311.9412.1911.9412.0211.7931,900
Mar 24, 202311.9312.1511.9012.1211.8913,900
Mar 23, 202312.1012.1511.9411.9811.7525,700
Mar 22, 202312.1612.1712.0612.0911.8611,600
Mar 21, 202312.1512.2212.1312.1911.9618,200
Mar 20, 202311.9812.1511.8912.1511.9235,300
Mar 17, 202312.1112.1111.9511.9811.7557,000
Mar 16, 202311.9612.2011.9412.1011.8720,100
Mar 15, 202312.0112.0711.9011.9711.7466,600
Mar 14, 202312.1712.3412.1012.2412.0173,000
Mar 13, 202312.0112.1711.9112.1011.8728,300
Mar 10, 202312.3312.3312.1312.2512.0152,100
Mar 09, 202312.3512.4212.3512.3812.1428,700
Mar 08, 202312.4212.4212.3612.4212.1830,200
Mar 07, 202312.4412.4812.3312.4212.1843,900
Mar 06, 202312.3712.4612.3712.4412.2037,800
Mar 03, 202312.3112.4012.3012.3612.1227,600
Mar 02, 202312.3812.3812.2412.3012.0634,700
Mar 01, 202312.2112.4012.1912.3312.09113,700
Feb 28, 202312.1512.2412.1012.2211.9935,500
Feb 27, 202312.2412.2512.1112.1211.8956,300
Feb 27, 20230.075 Dividend
Feb 24, 202312.2112.2312.1112.1911.8839,600
Feb 23, 202312.1112.2312.0812.2311.9254,700
Feb 22, 202312.0712.1511.9712.0811.7841,800
Feb 21, 202312.1312.1311.9712.0911.7845,100
Feb 17, 202312.1412.1712.0012.1511.8455,000
Feb 16, 202311.8612.2611.8612.1511.84112,300
Feb 15, 202311.2611.8411.2611.8111.5166,100
Feb 14, 202311.3511.3711.2611.3711.0837,000
Feb 13, 202311.3511.3711.2811.3711.0819,000
Feb 10, 202311.4711.4711.2711.2911.0151,800
Feb 09, 202311.4611.4811.3611.4311.1424,800
Feb 08, 202311.4511.4911.3511.4211.1339,200
Feb 07, 202311.3611.4511.3111.3911.1029,300
Feb 06, 202311.5011.5011.3411.3611.0731,400
Feb 03, 202311.3811.5911.3811.5111.2240,700
Feb 02, 202311.4711.5911.4211.5511.2661,500
Feb 01, 202311.4511.4511.3011.4211.1336,900
Jan 31, 202311.3611.4411.3311.4211.1328,300
Jan 30, 202311.3811.4911.2811.4011.1145,800
Jan 30, 20230.075 Dividend
Jan 27, 202311.1411.4011.1411.3611.0063,800
Jan 26, 202311.0611.2311.0611.1310.7848,400
Jan 25, 202311.0211.1910.9111.1310.7826,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...