Atrium Mortgage Investment Corporation (TSX:AI)
Canada · Delayed Price · Currency is CAD 11.72
+0.03 (0.26%)
Sep 26, 2025, 4:00 PM EDT
TSX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.76 | 11.77 | 11.71 | 11.72 | 11.72 | 0.26% | 78,034 |
| Sep 25, 2025 | 11.74 | 11.74 | 11.67 | 11.69 | 11.69 | -0.26% | 118,800 |
| Sep 24, 2025 | 11.75 | 11.79 | 11.72 | 11.72 | 11.72 | -0.09% | 83,400 |
| Sep 23, 2025 | 11.76 | 11.79 | 11.72 | 11.73 | 11.73 | -0.34% | 91,433 |
| Sep 22, 2025 | 11.76 | 11.80 | 11.70 | 11.77 | 11.77 | -0.25% | 49,910 |
| Sep 19, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | 1.03% | 178,613 |
| Sep 18, 2025 | 11.64 | 11.69 | 11.63 | 11.68 | 11.68 | 0.52% | 48,117 |
| Sep 17, 2025 | 11.71 | 11.73 | 11.60 | 11.62 | 11.62 | -0.34% | 121,337 |
| Sep 16, 2025 | 11.74 | 11.74 | 11.62 | 11.66 | 11.66 | -0.68% | 133,700 |
| Sep 15, 2025 | 11.69 | 11.78 | 11.66 | 11.74 | 11.74 | 0.43% | 88,344 |
| Sep 12, 2025 | 11.69 | 11.72 | 11.66 | 11.69 | 11.69 | 0.26% | 47,036 |
| Sep 11, 2025 | 11.57 | 11.69 | 11.57 | 11.66 | 11.66 | 0.87% | 78,718 |
| Sep 10, 2025 | 11.59 | 11.63 | 11.56 | 11.56 | 11.56 | - | 92,500 |
| Sep 9, 2025 | 11.58 | 11.60 | 11.55 | 11.56 | 11.56 | -0.17% | 107,029 |
| Sep 8, 2025 | 11.61 | 11.61 | 11.55 | 11.58 | 11.58 | - | 67,700 |
| Sep 5, 2025 | 11.62 | 11.64 | 11.55 | 11.58 | 11.58 | -0.09% | 89,300 |
| Sep 4, 2025 | 11.51 | 11.60 | 11.49 | 11.59 | 11.59 | 1.05% | 87,900 |
| Sep 3, 2025 | 11.44 | 11.50 | 11.43 | 11.47 | 11.47 | 0.26% | 69,200 |
| Sep 2, 2025 | 11.59 | 11.59 | 11.39 | 11.44 | 11.44 | -1.38% | 174,846 |
| Aug 29, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | -0.68% | 67,900 |
| Aug 28, 2025 | 11.71 | 11.73 | 11.64 | 11.68 | 11.60 | -0.17% | 89,231 |
| Aug 27, 2025 | 11.67 | 11.72 | 11.63 | 11.70 | 11.62 | 0.60% | 208,313 |
| Aug 26, 2025 | 11.65 | 11.67 | 11.60 | 11.63 | 11.55 | 0.35% | 61,325 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.59 | 11.59 | 11.51 | -0.94% | 159,841 |
| Aug 22, 2025 | 11.70 | 11.75 | 11.67 | 11.70 | 11.62 | -0.09% | 204,509 |
| Aug 21, 2025 | 11.67 | 11.73 | 11.67 | 11.71 | 11.63 | 0.09% | 136,004 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.62 | -0.17% | 76,809 |
| Aug 19, 2025 | 11.74 | 11.79 | 11.67 | 11.72 | 11.64 | 0.17% | 112,000 |
| Aug 18, 2025 | 11.65 | 11.77 | 11.65 | 11.70 | 11.62 | 0.34% | 161,200 |
| Aug 15, 2025 | 11.67 | 11.75 | 11.63 | 11.66 | 11.58 | -0.60% | 104,304 |
| Aug 14, 2025 | 11.74 | 11.78 | 11.56 | 11.73 | 11.65 | - | 97,100 |
| Aug 13, 2025 | 11.78 | 11.84 | 11.71 | 11.73 | 11.65 | -0.42% | 132,500 |
| Aug 12, 2025 | 11.70 | 11.84 | 11.70 | 11.78 | 11.70 | 1.03% | 113,527 |
| Aug 11, 2025 | 11.83 | 11.83 | 11.66 | 11.66 | 11.58 | -0.77% | 141,800 |
| Aug 8, 2025 | 11.75 | 11.84 | 11.70 | 11.75 | 11.67 | 0.17% | 123,000 |
| Aug 7, 2025 | 11.62 | 11.73 | 11.62 | 11.73 | 11.65 | 0.77% | 67,300 |
| Aug 6, 2025 | 11.63 | 11.67 | 11.56 | 11.64 | 11.56 | 0.69% | 80,100 |
| Aug 5, 2025 | 11.50 | 11.60 | 11.50 | 11.56 | 11.48 | 1.23% | 100,800 |
| Aug 1, 2025 | 11.42 | 11.49 | 11.32 | 11.42 | 11.34 | -0.35% | 121,535 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.43 | 11.46 | 11.38 | -1.21% | 69,328 |
| Jul 30, 2025 | 11.70 | 11.73 | 11.56 | 11.60 | 11.44 | -0.60% | 115,800 |
| Jul 29, 2025 | 11.71 | 11.74 | 11.65 | 11.67 | 11.51 | 0.26% | 138,005 |
| Jul 28, 2025 | 11.78 | 11.80 | 11.63 | 11.64 | 11.48 | -0.77% | 131,703 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.70 | 11.73 | 11.57 | -0.68% | 91,337 |
| Jul 24, 2025 | 11.79 | 11.83 | 11.75 | 11.81 | 11.65 | 0.34% | 82,100 |
| Jul 23, 2025 | 11.75 | 11.82 | 11.74 | 11.77 | 11.61 | 0.09% | 86,900 |
| Jul 22, 2025 | 11.70 | 11.76 | 11.69 | 11.76 | 11.60 | 0.77% | 90,104 |
| Jul 21, 2025 | 11.64 | 11.68 | 11.58 | 11.67 | 11.51 | 0.34% | 121,903 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.61 | 11.63 | 11.47 | -0.26% | 57,432 |
| Jul 17, 2025 | 11.63 | 11.72 | 11.60 | 11.66 | 11.50 | 0.34% | 99,046 |