Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrium Mortgage Investment Corp (TSX: AI )

11.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.95 10.95 10.90 10.90 7,746 -0.07(-0.64%)
Apr 29, 2013 10.94 10.97 10.94 10.97 17,320 +0.03(+0.27%)
Apr 26, 2013 10.96 10.98 10.94 10.94 26,990 +0.01(+0.09%)
Apr 25, 2013 10.99 10.99 10.93 10.93 13,500 -0.07(-0.64%)
Apr 24, 2013 10.97 11.00 10.95 11.00 26,956 +0.00(+0.00%)
Apr 23, 2013 10.99 11.00 10.99 11.00 20,430 +0.05(+0.46%)
Apr 22, 2013 11.00 11.00 10.93 10.95 29,122 -0.05(-0.45%)
Apr 19, 2013 11.00 11.00 11.00 11.00 8,655 +0.00(+0.00%)
Apr 18, 2013 11.00 11.00 10.96 11.00 38,420 +0.00(+0.00%)
Apr 17, 2013 11.02 11.04 11.00 11.00 8,400 -0.01(-0.09%)
Apr 16, 2013 11.01 11.05 10.95 11.01 19,990 -0.04(-0.36%)
Apr 15, 2013 11.01 11.05 10.98 11.05 4,141 -0.01(-0.09%)
Apr 12, 2013 10.98 11.09 10.97 11.06 16,175 +0.07(+0.64%)
Apr 11, 2013 11.00 11.00 10.98 10.99 17,960 -0.01(-0.09%)
Apr 10, 2013 11.03 11.03 10.97 11.00 12,405 +0.02(+0.18%)
Apr 09, 2013 11.00 11.04 10.98 10.98 100,870 -0.07(-0.63%)
Apr 08, 2013 11.06 11.09 11.01 11.05 11,700 -0.03(-0.27%)
Apr 05, 2013 11.08 11.10 11.08 11.08 10,850 +0.03(+0.27%)
Apr 04, 2013 11.03 11.08 11.01 11.05 8,992 +0.01(+0.09%)
Apr 03, 2013 11.10 11.10 11.04 11.04 922 -0.06(-0.54%)
Apr 02, 2013 11.10 11.10 11.10 11.10 3,718 +0.00(+0.00%)
Apr 01, 2013 11.10 11.10 11.08 11.10 6,050 +0.00(+0.00%)
Mar 28, 2013 11.10 11.10 11.10 0 +0.02(+0.18%)
Mar 27, 2013 11.14 11.14 11.08 11.08 5,505 -0.02(-0.18%)
Mar 26, 2013 11.10 11.10 11.03 11.10 15,330 +0.05(+0.45%)
Mar 25, 2013 11.15 11.15 11.00 11.05 13,194 -0.14(-1.25%)
Mar 22, 2013 11.10 11.19 11.10 11.19 5,823 +0.04(+0.36%)
Mar 21, 2013 11.11 11.15 11.10 11.15 7,933 -0.01(-0.09%)
Mar 20, 2013 11.16 11.18 11.12 11.16 16,485 -0.01(-0.09%)
Mar 19, 2013 11.12 11.17 11.11 11.17 7,405 +0.05(+0.45%)
Mar 18, 2013 11.12 11.16 11.12 11.12 4,200 +0.00(+0.00%)
Mar 15, 2013 11.15 11.15 11.12 11.12 3,510 +0.00(+0.00%)
Mar 14, 2013 11.20 11.20 11.10 11.12 11,090 -0.05(-0.45%)
Mar 13, 2013 11.17 11.17 11.17 11.17 11,590 +0.00(+0.00%)
Mar 12, 2013 11.30 11.30 11.17 11.17 9,170 -0.12(-1.06%)
Mar 11, 2013 11.30 11.30 11.28 11.29 3,995 -0.01(-0.09%)
Mar 08, 2013 11.28 11.30 11.28 11.30 4,750 +0.04(+0.36%)
Mar 07, 2013 11.16 11.30 11.16 11.26 3,600 +0.10(+0.90%)
Mar 06, 2013 11.28 11.28 11.15 11.16 8,710 -0.12(-1.06%)
Mar 05, 2013 11.25 11.28 11.25 11.28 4,302 +0.05(+0.45%)
Mar 04, 2013 11.23 11.23 11.23 31 +0.00(+0.00%)
Mar 01, 2013 11.16 11.25 11.15 11.23 6,788 +0.06(+0.54%)
Feb 28, 2013 11.15 11.17 11.15 11.17 3,170 +0.00(+0.00%)
Feb 27, 2013 11.07 11.24 11.07 11.17 2,500 +0.17(+1.55%)
Feb 26, 2013 11.00 11.15 10.90 11.00 36,995 +0.00(+0.00%)
Feb 22, 2013 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 21, 2013 11.24 11.24 11.00 11.00 11,455 -0.31(-2.74%)
Feb 20, 2013 11.24 11.31 10.95 11.31 5,641 +0.36(+3.29%)
Feb 19, 2013 11.00 11.10 10.95 10.95 14,760 -0.05(-0.45%)
Feb 15, 2013 11.00 11.00 11.00 0 +0.02(+0.18%)
Feb 14, 2013 10.98 10.98 10.98 10.98 540 -0.02(-0.18%)
Feb 13, 2013 11.00 11.00 11.00 11.00 2,203 +0.00(+0.00%)
Feb 12, 2013 11.00 11.00 10.99 11.00 5,548 +0.00(+0.00%)
Feb 11, 2013 11.00 11.00 10.98 11.00 7,486 +0.00(+0.00%)
Feb 08, 2013 11.00 11.00 11.00 11.00 4,973 +0.01(+0.09%)
Feb 07, 2013 10.92 10.99 10.92 10.99 19,400 +0.05(+0.46%)
Feb 06, 2013 10.99 10.99 10.94 10.94 13,736 -0.06(-0.55%)
Feb 04, 2013 11.00 11.00 10.93 11.00 13,761 +0.00(+0.00%)
Feb 01, 2013 10.99 11.00 10.99 11.00 11,803 +0.01(+0.09%)
Jan 31, 2013 10.99 10.99 10.99 10.99 2,800 +0.04(+0.37%)
Jan 30, 2013 11.00 11.00 10.90 10.95 33,252 -0.05(-0.45%)
Jan 29, 2013 10.95 11.00 10.95 11.00 3,010 +0.00(+0.00%)
Jan 28, 2013 10.97 11.00 10.97 11.00 31,000 +0.00(+0.00%)
Jan 25, 2013 10.99 11.00 10.97 11.00 36,810 +0.01(+0.09%)
Jan 24, 2013 10.99 10.99 10.99 10.99 2,300 +0.00(+0.00%)
Jan 23, 2013 10.99 10.99 10.99 10.99 150 -0.01(-0.09%)
Jan 22, 2013 11.00 11.00 10.90 11.00 47,280 +0.04(+0.36%)
Jan 21, 2013 10.96 11.00 10.96 10.96 2,220 +0.00(+0.00%)
Jan 18, 2013 11.00 11.00 10.96 10.96 14,250 -0.04(-0.36%)
Jan 17, 2013 11.00 11.00 10.97 11.00 8,667 +0.00(+0.00%)
Jan 16, 2013 11.00 11.00 10.99 11.00 7,494 +0.15(+1.38%)
Jan 15, 2013 10.94 11.00 10.85 10.85 50,050 -0.09(-0.82%)
Jan 14, 2013 10.94 10.94 10.94 40 +0.00(+0.00%)
Jan 11, 2013 11.00 11.00 10.80 10.94 21,900 -0.06(-0.55%)
Jan 10, 2013 10.83 11.00 10.83 11.00 7,385 +0.17(+1.57%)
Jan 09, 2013 10.95 10.95 10.83 10.83 24,631 -0.07(-0.64%)
Jan 08, 2013 10.95 10.98 10.90 10.90 24,471 -0.09(-0.82%)
Jan 07, 2013 11.00 11.00 10.90 10.99 5,920 -0.01(-0.09%)
Jan 04, 2013 11.06 11.06 11.00 11.00 6,804 -0.10(-0.90%)
Jan 03, 2013 11.10 11.10 11.10 11.10 10,000 +0.00(+0.00%)
Jan 02, 2013 11.05 11.10 11.05 11.10 1,195 +0.10(+0.91%)
Dec 31, 2012 11.00 11.00 11.00 0 +0.10(+0.92%)
Dec 28, 2012 10.80 11.05 10.80 10.90 20,200 -0.15(-1.36%)
Dec 27, 2012 11.04 11.05 11.04 11.05 3,000 +0.00(+0.00%)
Dec 24, 2012 11.05 11.05 11.05 0 +0.23(+2.13%)
Dec 21, 2012 10.98 11.00 10.82 10.82 10,942 +0.02(+0.19%)
Dec 20, 2012 11.00 11.00 10.80 10.80 34,672 -0.25(-2.26%)
Dec 19, 2012 11.00 11.05 10.91 11.05 6,200 +0.05(+0.45%)
Dec 18, 2012 11.05 11.05 10.91 11.00 12,090 +0.01(+0.09%)
Dec 17, 2012 10.95 10.99 10.95 10.99 3,025 +0.20(+1.85%)
Dec 14, 2012 11.03 11.05 10.79 10.79 25,360 -0.26(-2.35%)
Dec 13, 2012 10.96 11.05 10.96 11.05 1,060 +0.05(+0.45%)
Dec 12, 2012 10.87 11.00 10.75 11.00 18,580 +0.10(+0.92%)
Dec 11, 2012 10.92 11.00 10.90 10.90 4,500 -0.10(-0.91%)
Dec 10, 2012 10.97 11.00 10.75 11.00 57,400 +0.06(+0.55%)
Dec 07, 2012 10.94 10.99 10.94 10.94 7,200 +0.04(+0.37%)
Dec 06, 2012 10.90 10.98 10.81 10.90 24,050 +0.11(+1.02%)
Dec 05, 2012 10.85 10.85 10.70 10.79 26,794 +0.09(+0.84%)
Dec 04, 2012 10.67 10.77 10.67 10.70 64,128 +0.02(+0.19%)
Nov 30, 2012 10.67 10.68 10.67 10.68 1,001 +0.08(+0.75%)
Nov 29, 2012 10.65 10.65 10.60 10.60 16,890 -0.05(-0.47%)
Nov 28, 2012 10.72 10.72 10.65 10.65 9,000 -0.15(-1.39%)
Nov 27, 2012 10.75 10.80 10.75 10.80 11,200 +0.08(+0.75%)
Nov 26, 2012 10.72 10.72 10.72 10.72 400 -0.08(-0.74%)
Nov 24, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 23, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 22, 2012 10.80 10.80 10.80 0 +0.00(+0.00%)
Nov 21, 2012 11.00 11.00 10.80 10.80 2,400 +0.00(+0.00%)
Nov 20, 2012 10.74 10.85 10.74 10.80 10,850 +0.06(+0.56%)
Nov 19, 2012 10.74 10.74 10.74 10.74 2,275 +0.04(+0.37%)
Nov 16, 2012 10.70 10.70 10.70 10.70 12,900 +0.00(+0.00%)
Nov 15, 2012 10.70 10.70 10.70 10.70 1,900 +0.00(+0.00%)
Nov 14, 2012 10.70 10.70 10.70 0 +0.00(+0.00%)
Nov 13, 2012 10.70 10.70 10.70 10.70 1,900 +0.00(+0.00%)
Nov 12, 2012 10.70 10.70 10.70 10.70 6,300 +0.03(+0.28%)
Nov 09, 2012 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Nov 08, 2012 10.67 10.67 10.66 10.67 6,000 +0.17(+1.62%)
Nov 07, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 06, 2012 10.53 10.53 10.50 10.50 15,209 +0.00(+0.00%)
Nov 05, 2012 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 02, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 01, 2012 10.50 10.50 10.50 0 +0.00(+0.00%)
Oct 31, 2012 10.50 10.50 10.50 10.50 12,300 +0.14(+1.35%)
Oct 30, 2012 10.49 10.50 10.36 10.36 20,700 -0.01(-0.10%)
Oct 29, 2012 10.50 10.50 10.37 10.37 300 -0.23(-2.17%)
Oct 26, 2012 10.60 10.60 10.50 10.60 4,580 +0.20(+1.92%)
Oct 25, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 24, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 23, 2012 10.40 10.40 10.40 0 +0.00(+0.00%)
Oct 19, 2012 10.74 10.74 10.36 10.40 1,700 +0.05(+0.48%)
Oct 18, 2012 10.36 10.36 10.35 10.35 5,100 +0.03(+0.29%)
Oct 17, 2012 10.63 10.63 10.32 10.32 13,600 -0.43(-4.00%)
Oct 16, 2012 10.86 10.86 10.75 10.75 1,800 -0.17(-1.56%)
Oct 15, 2012 10.92 10.92 10.92 10.92 600 -0.03(-0.27%)
Oct 12, 2012 10.95 10.95 10.95 0 +0.00(+0.00%)
Oct 11, 2012 10.95 10.95 10.95 10.95 3,000 -0.05(-0.45%)
Oct 10, 2012 11.19 11.19 10.85 11.00 23,000 -0.20(-1.79%)
Oct 09, 2012 11.28 11.29 11.20 11.20 1,700 +0.01(+0.09%)
Oct 05, 2012 11.19 11.19 11.19 0 +0.00(+0.00%)
Oct 04, 2012 11.10 11.19 11.10 11.19 3,000 +0.09(+0.81%)
Oct 03, 2012 11.00 11.10 11.00 11.10 8,600 +0.10(+0.91%)
Oct 02, 2012 11.90 11.90 11.00 11.00 7,700 -0.99(-8.26%)
Oct 01, 2012 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Sep 28, 2012 11.99 11.99 11.99 11.99 1,000 +0.00(+0.00%)
Sep 27, 2012 11.99 11.99 11.99 0 +0.00(+0.00%)
Sep 26, 2012 11.99 11.99 11.99 0 +0.00(+0.00%)
Sep 25, 2012 11.99 11.99 11.99 11.99 2,500 +0.02(+0.17%)
Sep 24, 2012 11.97 11.97 11.97 0 +0.00(+0.00%)
Sep 21, 2012 11.97 11.97 11.97 11.97 900 +0.47(+4.09%)
Sep 20, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 19, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 18, 2012 11.50 11.50 11.50 0 +0.00(+0.00%)
Sep 17, 2012 11.50 11.50 11.50 11.50 100 -0.75(-6.12%)
Sep 14, 2012 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 13, 2012 12.25 12.25 12.25 0 +0.00(+0.00%)
Sep 12, 2012 12.50 14.95 12.25 12.25 2,400 +0.25(+2.08%)
Sep 11, 2012 12.00 12.00 12.00 12.00 500 +0.50(+4.35%)
Sep 10, 2012 11.50 11.50 11.50 11.50 100 +0.50(+4.55%)
Sep 07, 2012 10.75 11.00 10.75 11.00 200 +0.00(+0.00%)
Sep 06, 2012 0 +0.00(+0.00%)
Sep 05, 2012 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.