Atrium Mortgage Investment Corporation (TSX:AI)
Canada
· Delayed Price · Currency is CAD 10.71
-0.11 (-1.02%)
Mar 28, 2025, 4:00 PM EST
TSX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.80 | 10.80 | 10.71 | 10.71 | 10.71 | -1.02% | 56,227 |
| Mar 27, 2025 | 10.83 | 10.83 | 10.74 | 10.82 | 10.82 | -0.09% | 25,407 |
| Mar 26, 2025 | 10.77 | 10.84 | 10.75 | 10.83 | 10.83 | 0.65% | 60,533 |
| Mar 25, 2025 | 10.84 | 10.86 | 10.72 | 10.76 | 10.76 | -0.65% | 112,730 |
| Mar 24, 2025 | 10.81 | 10.90 | 10.81 | 10.83 | 10.83 | 0.56% | 47,838 |
| Mar 21, 2025 | 10.89 | 10.89 | 10.72 | 10.77 | 10.77 | -1.28% | 51,300 |
| Mar 20, 2025 | 10.95 | 10.97 | 10.85 | 10.91 | 10.91 | - | 72,800 |
| Mar 19, 2025 | 10.74 | 10.93 | 10.74 | 10.91 | 10.91 | 1.49% | 76,636 |
| Mar 18, 2025 | 10.77 | 10.78 | 10.70 | 10.75 | 10.75 | 0.09% | 28,144 |
| Mar 17, 2025 | 10.73 | 10.81 | 10.71 | 10.74 | 10.74 | 0.28% | 42,042 |
| Mar 14, 2025 | 10.57 | 10.73 | 10.57 | 10.71 | 10.71 | 1.42% | 50,300 |
| Mar 13, 2025 | 10.57 | 10.72 | 10.52 | 10.56 | 10.56 | - | 99,600 |
| Mar 12, 2025 | 10.49 | 10.59 | 10.46 | 10.56 | 10.56 | 0.38% | 107,812 |
| Mar 11, 2025 | 10.65 | 10.68 | 10.45 | 10.52 | 10.52 | -1.68% | 157,300 |
| Mar 10, 2025 | 10.83 | 10.83 | 10.61 | 10.70 | 10.70 | -1.38% | 99,730 |
| Mar 7, 2025 | 10.60 | 10.98 | 10.58 | 10.85 | 10.85 | 2.65% | 220,540 |
| Mar 6, 2025 | 10.52 | 10.60 | 10.45 | 10.57 | 10.57 | -0.47% | 95,229 |
| Mar 5, 2025 | 10.50 | 10.66 | 10.43 | 10.62 | 10.62 | 1.24% | 147,431 |
| Mar 4, 2025 | 10.63 | 10.63 | 10.31 | 10.49 | 10.49 | -1.96% | 210,100 |
| Mar 3, 2025 | 10.73 | 10.88 | 10.65 | 10.70 | 10.70 | -0.09% | 129,300 |
| Feb 28, 2025 | 10.75 | 10.75 | 10.65 | 10.71 | 10.71 | -0.65% | 64,226 |
| Feb 27, 2025 | 10.84 | 10.84 | 10.76 | 10.78 | 10.70 | -0.46% | 62,500 |
| Feb 26, 2025 | 10.82 | 10.93 | 10.80 | 10.83 | 10.75 | 0.09% | 126,344 |
| Feb 25, 2025 | 10.75 | 10.82 | 10.66 | 10.82 | 10.74 | 0.93% | 67,000 |
| Feb 24, 2025 | 10.74 | 10.81 | 10.65 | 10.72 | 10.64 | -0.09% | 138,000 |
| Feb 21, 2025 | 10.80 | 10.81 | 10.66 | 10.73 | 10.65 | -0.56% | 76,300 |
| Feb 20, 2025 | 10.80 | 10.82 | 10.70 | 10.79 | 10.71 | 0.09% | 67,731 |
| Feb 19, 2025 | 10.76 | 10.79 | 10.67 | 10.78 | 10.70 | 0.56% | 83,903 |
| Feb 18, 2025 | 10.74 | 10.78 | 10.67 | 10.72 | 10.64 | 0.09% | 71,929 |
| Feb 14, 2025 | 10.91 | 10.94 | 10.71 | 10.71 | 10.63 | -1.56% | 153,324 |
| Feb 13, 2025 | 10.81 | 10.92 | 10.81 | 10.88 | 10.80 | 0.46% | 104,600 |
| Feb 12, 2025 | 10.81 | 10.88 | 10.76 | 10.83 | 10.75 | 0.19% | 77,004 |
| Feb 11, 2025 | 10.90 | 10.90 | 10.76 | 10.81 | 10.73 | -0.55% | 63,825 |
| Feb 10, 2025 | 10.95 | 10.95 | 10.86 | 10.87 | 10.79 | -0.82% | 58,548 |
| Feb 7, 2025 | 10.94 | 10.97 | 10.91 | 10.96 | 10.88 | 0.18% | 56,336 |
| Feb 6, 2025 | 10.95 | 11.01 | 10.92 | 10.94 | 10.86 | -0.18% | 38,122 |
| Feb 5, 2025 | 10.81 | 10.96 | 10.75 | 10.96 | 10.88 | 1.86% | 58,300 |
| Feb 4, 2025 | 10.73 | 10.83 | 10.63 | 10.76 | 10.68 | 1.32% | 71,341 |
| Feb 3, 2025 | 10.46 | 10.67 | 10.42 | 10.62 | 10.54 | -1.94% | 142,700 |
| Jan 31, 2025 | 11.01 | 11.01 | 10.81 | 10.83 | 10.75 | -2.17% | 113,342 |
| Jan 30, 2025 | 11.05 | 11.08 | 11.03 | 11.07 | 10.91 | 0.73% | 46,400 |
| Jan 29, 2025 | 11.08 | 11.11 | 10.97 | 10.99 | 10.83 | -0.72% | 44,300 |
| Jan 28, 2025 | 11.05 | 11.08 | 11.00 | 11.07 | 10.99 | - | 65,800 |
| Jan 27, 2025 | 11.09 | 11.14 | 11.04 | 11.07 | 10.99 | -0.18% | 104,906 |
| Jan 24, 2025 | 11.00 | 11.09 | 10.94 | 11.09 | 11.01 | 0.73% | 67,016 |
| Jan 23, 2025 | 10.99 | 11.04 | 10.97 | 11.01 | 10.93 | -0.09% | 78,812 |
| Jan 22, 2025 | 10.98 | 11.02 | 10.95 | 11.02 | 10.94 | 0.46% | 93,005 |
| Jan 21, 2025 | 10.86 | 10.97 | 10.82 | 10.97 | 10.89 | 0.92% | 62,200 |
| Jan 20, 2025 | 10.80 | 10.87 | 10.78 | 10.87 | 10.79 | 0.83% | 56,626 |
| Jan 17, 2025 | 10.76 | 10.89 | 10.76 | 10.78 | 10.70 | - | 119,606 |