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 (%)
Jun 30, 2020 11.19 11.19 11.19 0 +0.19(+1.73%)
Jun 29, 2020 11.06 11.20 10.92 11.00 43,411 -0.18(-1.61%)
Jun 26, 2020 11.34 11.34 11.04 11.18 26,926 -0.16(-1.41%)
Jun 25, 2020 11.24 11.37 11.17 11.34 23,046 +0.00(+0.00%)
Jun 24, 2020 11.53 11.53 11.13 11.34 35,600 -0.11(-0.96%)
Jun 23, 2020 11.37 11.56 11.35 11.45 30,392 -0.01(-0.09%)
Jun 22, 2020 11.43 11.46 11.15 11.46 34,455 -0.05(-0.43%)
Jun 19, 2020 11.66 11.66 11.28 11.51 39,297 -0.04(-0.35%)
Jun 18, 2020 11.59 11.69 11.54 11.55 12,570 +0.01(+0.09%)
Jun 17, 2020 11.65 11.89 11.45 11.54 37,748 -0.17(-1.45%)
Jun 16, 2020 11.69 12.00 11.57 11.71 59,484 +0.14(+1.21%)
Jun 15, 2020 11.55 11.76 11.22 11.57 47,408 -0.03(-0.26%)
Jun 12, 2020 11.65 11.66 11.26 11.60 58,807 +0.46(+4.13%)
Jun 11, 2020 11.36 11.41 10.84 11.14 97,098 -0.62(-5.27%)
Jun 10, 2020 12.25 12.25 11.72 11.76 89,897 -0.44(-3.61%)
Jun 09, 2020 12.44 12.44 12.20 12.20 55,321 -0.21(-1.69%)
Jun 08, 2020 12.42 12.60 12.37 12.41 40,127 +0.21(+1.72%)
Jun 05, 2020 11.76 12.37 11.76 12.20 91,207 +0.30(+2.52%)
Jun 04, 2020 11.54 11.92 11.54 11.90 48,789 +0.12(+1.02%)
Jun 03, 2020 11.32 11.78 11.32 11.78 99,419 +0.38(+3.33%)
Jun 02, 2020 11.59 11.59 11.25 11.40 42,248 -0.06(-0.52%)
Jun 01, 2020 11.22 11.68 11.22 11.46 36,760 +0.12(+1.06%)
May 29, 2020 11.68 11.68 11.17 11.34 60,277 -0.30(-2.58%)
May 28, 2020 11.66 11.77 11.49 11.64 43,829 -0.09(-0.77%)
May 27, 2020 11.60 11.81 11.45 11.73 70,598 +0.24(+2.09%)
May 26, 2020 11.16 11.56 11.16 11.49 64,944 +0.46(+4.17%)
May 25, 2020 10.95 11.18 10.95 11.03 31,403 +0.08(+0.73%)
May 22, 2020 10.74 11.14 10.74 10.95 63,042 +0.00(+0.00%)
May 21, 2020 10.93 11.00 10.89 10.95 62,625 +0.10(+0.92%)
May 20, 2020 11.07 11.18 10.75 10.85 70,097 -0.06(-0.55%)
May 19, 2020 10.69 10.99 10.45 10.91 63,289 +0.58(+5.61%)
May 15, 2020 10.33 10.33 10.33 0 -0.19(-1.81%)
May 14, 2020 10.66 10.81 10.20 10.52 91,632 -0.14(-1.31%)
May 13, 2020 10.81 11.03 10.66 10.66 305,037 -0.55(-4.91%)
May 12, 2020 11.28 11.46 11.13 11.21 171,105 +0.00(+0.00%)
May 11, 2020 10.66 11.22 10.56 11.21 109,038 +0.49(+4.57%)
May 08, 2020 10.24 10.76 10.13 10.72 99,680 +0.86(+8.72%)
May 07, 2020 9.810 9.960 9.790 9.860 51,398 +0.27(+2.82%)
May 06, 2020 9.540 9.680 9.320 9.590 58,313 +0.24(+2.57%)
May 05, 2020 9.570 9.790 9.300 9.350 69,203 -0.10(-1.06%)
May 04, 2020 9.500 9.580 9.190 9.450 76,889 -0.22(-2.28%)
May 01, 2020 10.00 10.00 9.570 9.670 71,576 -0.48(-4.73%)
Apr 30, 2020 10.74 10.74 10.09 10.15 51,492 -0.50(-4.69%)
Apr 29, 2020 10.05 10.75 10.00 10.65 59,615 +0.65(+6.50%)
Apr 28, 2020 9.730 10.13 9.730 10.00 64,248 +0.30(+3.09%)
Apr 27, 2020 9.410 9.750 9.330 9.700 67,989 +0.32(+3.41%)
Apr 24, 2020 9.250 9.460 9.250 9.380 24,061 +0.11(+1.19%)
Apr 23, 2020 9.640 9.640 9.120 9.270 46,641 -0.10(-1.07%)
Apr 22, 2020 9.810 9.810 9.340 9.370 28,901 -0.14(-1.47%)
Apr 21, 2020 9.340 9.710 9.340 9.510 41,718 -0.15(-1.55%)
Apr 20, 2020 9.300 9.740 9.300 9.660 41,213 +0.09(+0.94%)
Apr 17, 2020 9.200 9.590 9.200 9.570 48,000 +0.49(+5.40%)
Apr 16, 2020 9.150 9.390 8.830 9.080 104,350 -0.10(-1.09%)
Apr 15, 2020 9.370 9.450 9.130 9.180 39,433 -0.39(-4.08%)
Apr 14, 2020 9.580 9.850 9.320 9.570 60,366 +0.20(+2.13%)
Apr 13, 2020 9.640 9.650 9.120 9.370 46,927 -0.26(-2.70%)
Apr 09, 2020 9.630 9.630 9.630 0 +0.07(+0.73%)
Apr 08, 2020 9.290 9.640 9.070 9.560 51,073 +0.40(+4.37%)
Apr 07, 2020 9.110 9.440 8.990 9.160 43,284 +0.42(+4.81%)
Apr 06, 2020 8.610 8.910 8.460 8.740 64,353 +0.33(+3.92%)
Apr 03, 2020 8.600 8.760 8.310 8.410 65,184 -0.30(-3.44%)
Apr 02, 2020 8.760 8.970 8.430 8.710 71,878 +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.