Atrium Mortgage Investment Corporation (TSX:AI)
Canada
· Delayed Price · Currency is CAD 10.92
-0.02 (-0.18%)
May 9, 2025, 4:00 PM EDT
TSX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.92 | 10.98 | 10.91 | 10.92 | 10.92 | -0.18% | 42,294 |
| May 8, 2025 | 10.91 | 10.99 | 10.91 | 10.94 | 10.94 | - | 156,700 |
| May 7, 2025 | 10.86 | 10.96 | 10.86 | 10.94 | 10.94 | 0.83% | 44,491 |
| May 6, 2025 | 10.86 | 10.87 | 10.78 | 10.85 | 10.85 | 0.37% | 32,535 |
| May 5, 2025 | 10.80 | 10.85 | 10.76 | 10.81 | 10.81 | -0.37% | 30,300 |
| May 2, 2025 | 10.80 | 10.87 | 10.78 | 10.85 | 10.85 | 0.65% | 34,208 |
| May 1, 2025 | 10.86 | 10.88 | 10.78 | 10.78 | 10.78 | - | 48,349 |
| Apr 30, 2025 | 10.85 | 10.86 | 10.67 | 10.78 | 10.78 | -1.19% | 78,639 |
| Apr 29, 2025 | 10.89 | 10.96 | 10.89 | 10.91 | 10.83 | - | 91,027 |
| Apr 28, 2025 | 11.03 | 11.03 | 10.85 | 10.91 | 10.83 | -0.82% | 49,900 |
| Apr 25, 2025 | 11.03 | 11.03 | 10.93 | 11.00 | 10.92 | -0.27% | 133,900 |
| Apr 24, 2025 | 10.97 | 11.03 | 10.93 | 11.03 | 10.95 | 0.36% | 34,300 |
| Apr 23, 2025 | 10.87 | 10.99 | 10.86 | 10.99 | 10.91 | 1.29% | 79,600 |
| Apr 22, 2025 | 10.80 | 10.88 | 10.78 | 10.85 | 10.77 | 0.74% | 45,200 |
| Apr 21, 2025 | 10.61 | 10.77 | 10.61 | 10.77 | 10.69 | 0.65% | 41,300 |
| Apr 17, 2025 | 10.65 | 10.71 | 10.65 | 10.70 | 10.62 | 0.47% | 37,924 |
| Apr 16, 2025 | 10.60 | 10.70 | 10.56 | 10.65 | 10.57 | 0.28% | 47,200 |
| Apr 15, 2025 | 10.61 | 10.68 | 10.60 | 10.62 | 10.54 | 0.19% | 25,500 |
| Apr 14, 2025 | 10.52 | 10.61 | 10.46 | 10.60 | 10.52 | 1.63% | 72,400 |
| Apr 11, 2025 | 10.25 | 10.45 | 10.21 | 10.43 | 10.36 | 2.46% | 59,800 |
| Apr 10, 2025 | 10.37 | 10.38 | 10.09 | 10.18 | 10.11 | -2.49% | 68,900 |
| Apr 9, 2025 | 10.11 | 10.48 | 9.97 | 10.44 | 10.37 | 2.45% | 183,745 |
| Apr 8, 2025 | 10.38 | 10.44 | 10.10 | 10.19 | 10.12 | -0.39% | 242,712 |
| Apr 7, 2025 | 10.23 | 10.44 | 10.09 | 10.23 | 10.16 | -1.92% | 187,500 |
| Apr 4, 2025 | 10.47 | 10.55 | 10.30 | 10.43 | 10.36 | -1.60% | 118,412 |
| Apr 3, 2025 | 10.55 | 10.64 | 10.45 | 10.60 | 10.52 | 0.09% | 99,200 |
| Apr 2, 2025 | 10.55 | 10.62 | 10.52 | 10.59 | 10.51 | 0.38% | 58,100 |
| Apr 1, 2025 | 10.60 | 10.66 | 10.54 | 10.55 | 10.48 | -0.47% | 76,214 |
| Mar 31, 2025 | 10.61 | 10.68 | 10.56 | 10.60 | 10.52 | -1.03% | 53,400 |
| Mar 28, 2025 | 10.80 | 10.80 | 10.71 | 10.71 | 10.63 | -1.02% | 56,227 |
| Mar 27, 2025 | 10.83 | 10.83 | 10.74 | 10.82 | 10.74 | -0.09% | 25,407 |
| Mar 26, 2025 | 10.77 | 10.84 | 10.75 | 10.83 | 10.75 | 0.65% | 60,533 |
| Mar 25, 2025 | 10.84 | 10.86 | 10.72 | 10.76 | 10.68 | -0.65% | 112,730 |
| Mar 24, 2025 | 10.81 | 10.90 | 10.81 | 10.83 | 10.75 | 0.56% | 47,838 |
| Mar 21, 2025 | 10.89 | 10.89 | 10.72 | 10.77 | 10.69 | -1.28% | 51,300 |
| Mar 20, 2025 | 10.95 | 10.97 | 10.85 | 10.91 | 10.83 | - | 72,800 |
| Mar 19, 2025 | 10.74 | 10.93 | 10.74 | 10.91 | 10.83 | 1.49% | 76,636 |
| Mar 18, 2025 | 10.77 | 10.78 | 10.70 | 10.75 | 10.67 | 0.09% | 28,144 |
| Mar 17, 2025 | 10.73 | 10.81 | 10.71 | 10.74 | 10.66 | 0.28% | 42,042 |
| Mar 14, 2025 | 10.57 | 10.73 | 10.57 | 10.71 | 10.63 | 1.42% | 50,300 |
| Mar 13, 2025 | 10.57 | 10.72 | 10.52 | 10.56 | 10.48 | - | 99,600 |
| Mar 12, 2025 | 10.49 | 10.59 | 10.46 | 10.56 | 10.48 | 0.38% | 107,812 |
| Mar 11, 2025 | 10.65 | 10.68 | 10.45 | 10.52 | 10.44 | -1.68% | 157,300 |
| Mar 10, 2025 | 10.83 | 10.83 | 10.61 | 10.70 | 10.62 | -1.38% | 99,730 |
| Mar 7, 2025 | 10.60 | 10.98 | 10.58 | 10.85 | 10.77 | 2.65% | 220,540 |
| Mar 6, 2025 | 10.52 | 10.60 | 10.45 | 10.57 | 10.49 | -0.47% | 95,229 |
| Mar 5, 2025 | 10.50 | 10.66 | 10.43 | 10.62 | 10.54 | 1.24% | 147,431 |
| Mar 4, 2025 | 10.63 | 10.63 | 10.31 | 10.49 | 10.41 | -1.96% | 210,100 |
| Mar 3, 2025 | 10.73 | 10.88 | 10.65 | 10.70 | 10.62 | -0.09% | 129,300 |
| Feb 28, 2025 | 10.75 | 10.75 | 10.65 | 10.71 | 10.63 | -0.65% | 64,226 |