Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Atrium Mortgage Investment Corporation (AI)
Atrium Mortgage Investment Corporation (AI) Historical

AI Atrium Mortgage Investment Corporation

11.12

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 15 minutes

AI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.12	-0.10	-0.89%	11.20	11.25	11.10	33,872
May 17 2024	11.22	0.04	0.36%	11.25	11.25	11.16	15,637
May 16 2024	11.18	0.07	0.63%	11.13	11.24	11.13	31,921
May 15 2024	11.11	-0.09	-0.80%	11.21	11.21	11.10	14,898
May 14 2024	11.20	0.08	0.72%	11.18	11.21	11.09	22,284
May 13 2024	11.12	0.00	0.00%	11.17	11.17	11.08	5,700
May 10 2024	11.12	-0.09	-0.80%	11.23	11.23	11.08	21,815
May 09 2024	11.21	0.05	0.45%	11.17	11.23	11.14	23,387
May 08 2024	11.16	0.07	0.63%	11.05	11.18	11.02	13,201
May 07 2024	11.09	-0.14	-1.25%	11.25	11.25	11.04	13,911
May 06 2024	11.23	0.09	0.81%	11.17	11.25	11.14	9,641
May 03 2024	11.14	0.12	1.09%	11.10	11.18	11.06	16,549
May 02 2024	11.02	0.02	0.18%	11.08	11.08	10.97	9,958
May 01 2024	11.00	0.02	0.18%	10.98	11.04	10.86	51,970
Apr 30 2024	10.98	-0.09	-0.81%	11.05	11.05	10.93	30,702
Apr 29 2024	11.07	-0.20	-1.77%	11.28	11.28	11.05	16,823
Apr 26 2024	11.27	0.03	0.27%	11.24	11.27	11.18	14,632
Apr 25 2024	11.24	0.10	0.90%	11.17	11.24	11.06	24,733
Apr 24 2024	11.14	-0.06	-0.54%	11.17	11.25	11.13	18,109
Apr 23 2024	11.20	0.05	0.45%	11.13	11.33	11.13	9,272
Apr 22 2024	11.15	0.11	1.00%	11.06	11.20	11.06	19,649
Apr 19 2024	11.04	0.00	0.00%	11.07	11.12	11.00	12,656
Apr 18 2024	11.04	-0.03	-0.27%	11.02	11.12	11.01	12,765
Apr 17 2024	11.07	-0.05	-0.45%	11.12	11.17	11.02	16,781
Apr 16 2024	11.12	-0.01	-0.09%	11.19	11.20	11.02	25,204
Apr 15 2024	11.13	-0.06	-0.54%	11.29	11.29	11.10	33,850
Apr 12 2024	11.19	-0.15	-1.32%	11.29	11.32	11.15	41,042
Apr 11 2024	11.34	0.00	0.00%	11.36	11.41	11.28	24,287
Apr 10 2024	11.34	-0.18	-1.56%	11.51	11.51	11.30	18,924
Apr 09 2024	11.52	0.01	0.09%	11.52	11.61	11.44	23,244
Apr 08 2024	11.51	0.02	0.17%	11.44	11.54	11.44	31,420
Apr 05 2024	11.49	0.12	1.06%	11.36	11.49	11.36	15,767
Apr 04 2024	11.37	-0.14	-1.22%	11.48	11.52	11.35	29,408
Apr 03 2024	11.51	0.08	0.70%	11.48	11.54	11.43	18,363
Apr 02 2024	11.43	-0.03	-0.26%	11.40	11.46	11.35	12,396
Apr 01 2024	11.46	-0.03	-0.26%	11.57	11.57	11.40	14,626
Mar 28 2024	11.49	-0.09	-0.78%	11.48	11.55	11.45	19,223
Mar 27 2024	11.58	0.14	1.22%	11.45	11.59	11.45	29,305
Mar 26 2024	11.44	-0.05	-0.44%	11.53	11.53	11.44	20,644
Mar 25 2024	11.49	0.04	0.35%	11.43	11.53	11.41	29,816
Mar 22 2024	11.45	0.01	0.09%	11.44	11.45	11.33	30,771
Mar 21 2024	11.44	0.02	0.18%	11.45	11.45	11.35	79,976
Mar 20 2024	11.42	0.11	0.97%	11.34	11.45	11.34	13,828
Mar 19 2024	11.31	0.01	0.09%	11.27	11.40	11.27	34,870
Mar 18 2024	11.30	-0.07	-0.62%	11.43	11.43	11.30	30,977
Mar 15 2024	11.37	-0.04	-0.35%	11.46	11.46	11.37	30,714
Mar 14 2024	11.41	0.00	0.00%	11.49	11.49	11.37	37,684
Mar 13 2024	11.41	-0.08	-0.70%	11.50	11.60	11.39	96,319
Mar 12 2024	11.49	0.22	1.95%	11.33	11.49	11.21	67,228
Mar 11 2024	11.27	0.25	2.27%	11.00	11.35	10.92	106,185
Mar 08 2024	11.02	0.06	0.55%	10.98	11.07	10.94	27,632
Mar 07 2024	10.96	-0.16	-1.44%	11.21	11.21	10.91	132,507
Mar 06 2024	11.12	-0.16	-1.42%	11.27	11.31	11.12	45,511
Mar 05 2024	11.28	-0.08	-0.70%	11.39	11.39	11.25	35,324
Mar 04 2024	11.36	0.06	0.53%	11.30	11.40	11.30	28,019
Mar 01 2024	11.30	0.09	0.80%	11.18	11.35	11.17	52,404
Feb 29 2024	11.21	-0.02	-0.18%	11.23	11.33	11.15	46,655
Feb 28 2024	11.23	-0.22	-1.92%	11.42	11.42	11.23	16,502
Feb 27 2024	11.45	0.16	1.42%	11.29	11.45	11.29	15,243
Feb 26 2024	11.29	0.07	0.62%	11.20	11.32	11.18	46,192
Feb 23 2024	11.22	0.08	0.72%	11.22	11.22	11.09	22,466
Feb 22 2024	11.14	-0.03	-0.27%	11.14	11.22	11.11	18,010

Atrium Mortgage Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions