Atrium Mortgage Investment Corporation (AI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.05 | 11.05 | 10.93 | 10.98 | 10.98 | 30,700 |
| 29 Apr 2024 | 11.28 | 11.28 | 11.05 | 11.07 | 11.07 | 16,800 |
| 29 Apr 2024 | 0.075 Dividend | |||||
| 26 Apr 2024 | 11.24 | 11.27 | 11.18 | 11.27 | 11.20 | 14,600 |
| 25 Apr 2024 | 11.17 | 11.24 | 11.06 | 11.24 | 11.17 | 24,700 |
| 24 Apr 2024 | 11.17 | 11.25 | 11.13 | 11.14 | 11.07 | 18,100 |
| 23 Apr 2024 | 11.13 | 11.33 | 11.13 | 11.20 | 11.13 | 9,300 |
| 22 Apr 2024 | 11.06 | 11.20 | 11.06 | 11.15 | 11.08 | 19,600 |
| 19 Apr 2024 | 11.07 | 11.12 | 11.00 | 11.04 | 10.97 | 12,700 |
| 18 Apr 2024 | 11.02 | 11.12 | 11.01 | 11.04 | 10.97 | 12,800 |
| 17 Apr 2024 | 11.12 | 11.17 | 11.02 | 11.07 | 11.00 | 16,800 |
| 16 Apr 2024 | 11.19 | 11.20 | 11.02 | 11.12 | 11.05 | 25,200 |
| 15 Apr 2024 | 11.29 | 11.29 | 11.10 | 11.13 | 11.06 | 33,900 |
| 12 Apr 2024 | 11.29 | 11.32 | 11.15 | 11.19 | 11.12 | 41,000 |
| 11 Apr 2024 | 11.36 | 11.41 | 11.28 | 11.34 | 11.26 | 24,300 |
| 10 Apr 2024 | 11.51 | 11.51 | 11.30 | 11.34 | 11.26 | 18,900 |
| 09 Apr 2024 | 11.52 | 11.61 | 11.43 | 11.52 | 11.44 | 23,200 |
| 08 Apr 2024 | 11.44 | 11.54 | 11.44 | 11.51 | 11.43 | 31,400 |
| 05 Apr 2024 | 11.36 | 11.49 | 11.36 | 11.49 | 11.41 | 15,800 |
| 04 Apr 2024 | 11.48 | 11.52 | 11.35 | 11.37 | 11.29 | 29,400 |
| 03 Apr 2024 | 11.48 | 11.54 | 11.43 | 11.51 | 11.43 | 18,400 |
| 02 Apr 2024 | 11.40 | 11.46 | 11.35 | 11.43 | 11.35 | 12,400 |
| 01 Apr 2024 | 11.57 | 11.57 | 11.40 | 11.46 | 11.38 | 14,600 |
| 28 Mar 2024 | 11.48 | 11.55 | 11.45 | 11.49 | 11.41 | 19,200 |
| 27 Mar 2024 | 11.45 | 11.59 | 11.45 | 11.58 | 11.50 | 29,300 |
| 27 Mar 2024 | 0.075 Dividend | |||||
| 26 Mar 2024 | 11.53 | 11.53 | 11.44 | 11.44 | 11.29 | 20,600 |
| 25 Mar 2024 | 11.43 | 11.53 | 11.41 | 11.49 | 11.34 | 29,800 |
| 22 Mar 2024 | 11.44 | 11.45 | 11.33 | 11.45 | 11.30 | 30,800 |
| 21 Mar 2024 | 11.45 | 11.45 | 11.35 | 11.44 | 11.29 | 80,000 |
| 20 Mar 2024 | 11.34 | 11.45 | 11.34 | 11.42 | 11.27 | 13,800 |
| 19 Mar 2024 | 11.27 | 11.40 | 11.27 | 11.31 | 11.16 | 34,900 |
| 18 Mar 2024 | 11.43 | 11.43 | 11.30 | 11.30 | 11.15 | 31,000 |
| 15 Mar 2024 | 11.46 | 11.46 | 11.37 | 11.37 | 11.22 | 30,700 |
| 14 Mar 2024 | 11.49 | 11.49 | 11.37 | 11.41 | 11.26 | 37,700 |
| 13 Mar 2024 | 11.50 | 11.60 | 11.39 | 11.41 | 11.26 | 96,300 |
| 12 Mar 2024 | 11.33 | 11.49 | 11.21 | 11.49 | 11.34 | 67,200 |
| 11 Mar 2024 | 11.00 | 11.35 | 10.92 | 11.27 | 11.12 | 106,200 |
| 08 Mar 2024 | 10.98 | 11.07 | 10.94 | 11.02 | 10.87 | 27,600 |
| 07 Mar 2024 | 11.21 | 11.21 | 10.91 | 10.96 | 10.82 | 132,500 |
| 06 Mar 2024 | 11.27 | 11.31 | 11.12 | 11.12 | 10.97 | 45,500 |
| 05 Mar 2024 | 11.39 | 11.39 | 11.25 | 11.28 | 11.13 | 35,300 |
| 04 Mar 2024 | 11.30 | 11.40 | 11.30 | 11.36 | 11.21 | 28,000 |
| 01 Mar 2024 | 11.18 | 11.36 | 11.17 | 11.30 | 11.15 | 52,400 |
| 29 Feb 2024 | 11.23 | 11.35 | 11.15 | 11.21 | 11.06 | 46,700 |
| 28 Feb 2024 | 11.42 | 11.42 | 11.23 | 11.23 | 11.08 | 16,500 |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 11.29 | 11.45 | 11.29 | 11.45 | 11.23 | 15,200 |
| 26 Feb 2024 | 11.20 | 11.32 | 11.18 | 11.29 | 11.07 | 46,200 |
| 23 Feb 2024 | 11.22 | 11.22 | 11.09 | 11.22 | 11.00 | 22,500 |
| 22 Feb 2024 | 11.14 | 11.22 | 11.11 | 11.14 | 10.92 | 18,000 |
| 21 Feb 2024 | 11.05 | 11.18 | 11.05 | 11.17 | 10.95 | 36,800 |
| 20 Feb 2024 | 11.31 | 11.32 | 11.05 | 11.07 | 10.85 | 42,200 |
| 16 Feb 2024 | 11.58 | 11.58 | 11.35 | 11.37 | 11.15 | 29,500 |
| 15 Feb 2024 | 11.46 | 11.46 | 11.24 | 11.38 | 11.16 | 16,400 |
| 14 Feb 2024 | 11.18 | 11.27 | 11.17 | 11.24 | 11.02 | 20,300 |
| 13 Feb 2024 | 11.30 | 11.30 | 11.03 | 11.09 | 10.87 | 42,500 |
| 12 Feb 2024 | 11.55 | 11.55 | 11.36 | 11.36 | 11.14 | 17,100 |
| 09 Feb 2024 | 11.35 | 11.63 | 11.34 | 11.51 | 11.28 | 40,600 |
| 08 Feb 2024 | 11.29 | 11.35 | 11.27 | 11.34 | 11.12 | 33,000 |
| 07 Feb 2024 | 11.31 | 11.35 | 11.20 | 11.27 | 11.05 | 31,900 |
| 06 Feb 2024 | 11.15 | 11.30 | 11.15 | 11.27 | 11.05 | 45,200 |
| 05 Feb 2024 | 11.00 | 11.16 | 11.00 | 11.14 | 10.92 | 17,500 |
| 02 Feb 2024 | 11.03 | 11.13 | 10.96 | 11.12 | 10.90 | 24,400 |
| 01 Feb 2024 | 11.09 | 11.10 | 10.87 | 11.06 | 10.84 | 14,600 |
| 31 Jan 2024 | 11.03 | 11.06 | 10.91 | 10.95 | 10.74 | 30,100 |
| 30 Jan 2024 | 11.05 | 11.10 | 11.00 | 11.08 | 10.86 | 40,600 |
| 30 Jan 2024 | 0.075 Dividend | |||||
| 29 Jan 2024 | 11.08 | 11.12 | 10.96 | 11.12 | 10.83 | 35,000 |
| 26 Jan 2024 | 11.07 | 11.07 | 11.00 | 11.05 | 10.76 | 19,700 |
| 25 Jan 2024 | 10.88 | 11.06 | 10.87 | 11.06 | 10.77 | 20,900 |
| 24 Jan 2024 | 11.04 | 11.10 | 10.86 | 10.87 | 10.58 | 49,400 |
| 23 Jan 2024 | 10.93 | 11.05 | 10.91 | 11.05 | 10.76 | 32,100 |
| 22 Jan 2024 | 10.91 | 10.91 | 10.84 | 10.89 | 10.60 | 31,100 |
| 19 Jan 2024 | 10.76 | 10.87 | 10.70 | 10.86 | 10.57 | 32,800 |
| 18 Jan 2024 | 10.79 | 10.81 | 10.65 | 10.79 | 10.51 | 45,500 |
| 17 Jan 2024 | 10.72 | 10.72 | 10.62 | 10.68 | 10.40 | 32,600 |
| 16 Jan 2024 | 10.81 | 10.82 | 10.70 | 10.78 | 10.50 | 35,100 |
| 15 Jan 2024 | 10.75 | 10.87 | 10.68 | 10.83 | 10.55 | 18,100 |
| 12 Jan 2024 | 10.77 | 10.84 | 10.66 | 10.73 | 10.45 | 23,300 |
| 11 Jan 2024 | 10.71 | 10.79 | 10.62 | 10.76 | 10.48 | 15,200 |
| 10 Jan 2024 | 10.66 | 10.78 | 10.61 | 10.74 | 10.46 | 30,200 |
| 09 Jan 2024 | 10.74 | 10.74 | 10.59 | 10.63 | 10.35 | 19,600 |
| 08 Jan 2024 | 10.55 | 10.73 | 10.53 | 10.71 | 10.43 | 35,800 |
| 05 Jan 2024 | 10.35 | 10.54 | 10.35 | 10.52 | 10.24 | 35,900 |
| 04 Jan 2024 | 10.36 | 10.42 | 10.35 | 10.37 | 10.10 | 22,400 |
| 03 Jan 2024 | 10.46 | 10.46 | 10.30 | 10.35 | 10.08 | 69,900 |
| 02 Jan 2024 | 10.42 | 10.53 | 10.42 | 10.48 | 10.20 | 31,200 |
| 29 Dec 2023 | 10.42 | 10.52 | 10.42 | 10.52 | 10.24 | 12,600 |
| 28 Dec 2023 | 10.37 | 10.57 | 10.37 | 10.49 | 10.21 | 44,800 |
| 28 Dec 2023 | 0.075 Dividend | |||||
| 27 Dec 2023 | 10.41 | 10.65 | 10.40 | 10.51 | 10.16 | 114,900 |
| 22 Dec 2023 | 10.42 | 10.47 | 10.35 | 10.42 | 10.07 | 60,300 |
| 21 Dec 2023 | 10.46 | 10.46 | 10.30 | 10.45 | 10.10 | 49,600 |
| 20 Dec 2023 | 10.40 | 10.45 | 10.32 | 10.33 | 9.99 | 28,100 |
| 19 Dec 2023 | 10.36 | 10.43 | 10.29 | 10.40 | 10.05 | 49,100 |
| 18 Dec 2023 | 10.39 | 10.43 | 10.25 | 10.30 | 9.96 | 76,100 |
| 15 Dec 2023 | 10.47 | 10.47 | 10.33 | 10.40 | 10.05 | 59,500 |
| 14 Dec 2023 | 10.49 | 10.55 | 10.41 | 10.46 | 10.11 | 55,700 |
| 13 Dec 2023 | 10.17 | 10.41 | 10.17 | 10.40 | 10.05 | 96,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.