Canada markets closed

Atrium Mortgage Investment Corporation (AI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.48+0.08 (+0.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202114.4014.4814.3614.4814.4835,300
Sep. 16, 202114.5014.5014.4014.4014.4025,900
Sep. 15, 202114.4914.5014.4014.4614.4625,900
Sep. 14, 202114.6214.6314.4514.4714.4727,800
Sep. 13, 202114.4914.5914.3714.5314.5348,800
Sep. 10, 202114.4514.5014.3814.4214.4239,100
Sep. 09, 202114.6914.6914.4814.5014.5029,100
Sep. 08, 202114.5914.5914.5014.5014.5013,100
Sep. 07, 202114.7414.7414.5614.5614.5623,100
Sep. 03, 202114.6914.7614.6514.7614.7625,000
Sep. 02, 202114.6014.7414.6014.6814.6842,900
Sep. 01, 202114.5814.6514.4814.6314.6328,900
Aug. 31, 202114.4614.5314.3814.4914.4922,100
Aug. 30, 202114.4814.5214.2814.4314.4324,900
Aug. 30, 20210.075 Dividend
Aug. 27, 202114.5614.6014.5014.5514.4820,000
Aug. 26, 202114.4914.5614.4414.5214.4531,300
Aug. 25, 202114.4014.5214.3914.4914.4223,500
Aug. 24, 202114.5414.5414.3814.4014.3340,400
Aug. 23, 202114.6014.6014.4014.4314.3640,600
Aug. 20, 202114.3414.6514.3214.4614.3927,300
Aug. 19, 202114.4814.5414.2614.3714.3021,500
Aug. 18, 202114.4714.6514.4714.5014.4327,800
Aug. 17, 202114.6514.6514.5014.5814.5027,400
Aug. 16, 202114.6314.6514.5714.6514.5732,900
Aug. 13, 202114.5014.6514.5014.6414.5630,300
Aug. 12, 202114.5714.6514.5514.6414.5628,100
Aug. 11, 202114.5414.6514.5214.6214.5415,900
Aug. 10, 202114.4414.6514.3514.5214.4517,400
Aug. 09, 202114.5114.5614.3514.4414.3722,900
Aug. 06, 202114.4914.4914.3314.4514.3831,100
Aug. 05, 202114.1414.4514.1314.4014.3322,900
Aug. 04, 202114.3814.4614.2114.2614.1931,100
Aug. 03, 202114.4414.5614.3514.3814.3126,500
Jul. 30, 202114.6114.6114.4414.4814.4120,200
Jul. 29, 202114.6914.6914.5014.6414.5636,100
Jul. 29, 20210.075 Dividend
Jul. 28, 202114.6014.6014.4014.5014.3535,400
Jul. 27, 202114.6014.7414.6014.6214.4720,800
Jul. 26, 202114.6614.6814.6014.6414.4910,300
Jul. 23, 202114.6014.6914.5914.6314.4819,100
Jul. 22, 202114.5814.6514.5614.6014.4510,300
Jul. 21, 202114.6014.6314.5114.6114.4617,000
Jul. 20, 202114.4114.6314.4014.5114.3625,300
Jul. 19, 202114.6114.6114.3114.4414.2955,200
Jul. 16, 202114.6414.7214.6214.6914.5445,100
Jul. 15, 202114.6014.6914.6014.6414.4910,700
Jul. 14, 202114.7214.7214.5814.6414.4917,000
Jul. 13, 202114.7214.7214.6814.6814.5337,000
Jul. 12, 202114.6514.7814.6514.7414.5945,400
Jul. 09, 202114.6514.7014.5914.6514.5034,000
Jul. 08, 202114.5014.6114.4014.5914.4437,900
Jul. 07, 202114.6714.6714.5114.5914.4417,900
Jul. 06, 202114.5614.6514.5014.5914.4415,900
Jul. 05, 202114.6114.7914.5814.5814.4337,900
Jul. 02, 202114.5214.6014.4614.5914.4420,000
Jun. 30, 202114.5314.5514.4114.5414.3915,700
Jun. 29, 202114.7014.7014.4614.5314.3827,300
Jun. 29, 20210.075 Dividend
Jun. 28, 202114.7014.7514.5514.7014.4726,300
Jun. 25, 202114.6014.7514.5014.6614.4331,900
Jun. 24, 202114.3914.6014.3714.5614.3417,000
Jun. 23, 202114.3814.4414.3114.3614.1417,500
Jun. 22, 202114.3914.4414.3414.3914.176,200
Jun. 21, 202114.5314.5414.3014.3314.1127,300
Jun. 18, 202114.3814.5014.3514.4514.2324,100
Jun. 17, 202114.5214.5214.3114.4214.2023,900
Jun. 16, 202114.4814.5414.4514.5114.2912,200
Jun. 15, 202114.4614.5314.4114.5114.2913,600
Jun. 14, 202114.6114.6114.4314.4614.2421,000
Jun. 11, 202114.5414.6314.5014.5614.3420,400
Jun. 10, 202114.5014.5014.4414.4814.2628,500
Jun. 09, 202114.5014.5214.4014.4514.2323,100
Jun. 08, 202114.4014.5614.3814.4714.2521,000
Jun. 07, 202114.3914.5014.2514.4914.2745,000
Jun. 04, 202114.2714.3414.2014.3314.1116,500
Jun. 03, 202114.2714.2714.1114.1913.9734,700
Jun. 02, 202114.2814.2814.1714.2314.0118,800
Jun. 01, 202114.2314.3114.1714.1713.9525,600
May 31, 202114.0914.2314.0814.1713.9512,600
May 28, 202114.2214.2214.0614.1413.9218,300
May 28, 20210.075 Dividend
May 27, 202113.9814.2513.9814.2413.9538,500
May 26, 202114.2314.2314.0714.1213.8323,000
May 25, 202114.4414.4414.0514.1013.8137,100
May 21, 202114.2414.2814.2014.2613.9710,800
May 20, 202114.5014.5014.1414.2213.9331,600
May 19, 202114.1114.3214.1014.3014.0161,100
May 18, 202114.2914.2914.1014.1613.8734,500
May 17, 202114.0014.3513.9714.3114.0259,800
May 14, 202113.8814.0013.8613.9913.7025,200
May 13, 202113.8114.0013.7913.9113.6223,200
May 12, 202113.8713.9513.7913.9213.6339,700
May 11, 202113.7314.0013.7313.9013.6132,900
May 10, 202113.8113.9313.8013.8713.5918,200
May 07, 202113.8113.9013.7013.8113.5341,300
May 06, 202113.7513.8313.6613.7513.4738,200
May 05, 202113.7113.7513.5913.7513.4742,400
May 04, 202113.6913.7513.5613.7013.4220,500
May 03, 202113.7513.7513.6813.6913.4139,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...