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

Atrium Mortgage Investment Corp (TSX: AI )

11.12 -0.09 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Apr 01, 2020 9.000 9.000 8.550 8.710 50,700 -0.52(-5.63%)
Mar 31, 2020 8.800 9.260 8.750 9.230 60,596 +0.45(+5.13%)
Mar 30, 2020 8.790 8.950 8.390 8.780 83,644 -0.15(-1.68%)
Mar 27, 2020 8.650 9.060 8.380 8.930 86,684 -0.04(-0.45%)
Mar 26, 2020 8.610 9.480 8.610 8.970 78,964 +0.33(+3.82%)
Mar 25, 2020 7.560 8.690 7.410 8.640 233,447 +1.08(+14.29%)
Mar 24, 2020 7.390 7.890 7.100 7.560 182,876 +0.69(+10.04%)
Mar 23, 2020 8.700 8.700 6.720 6.870 352,714 -1.98(-22.37%)
Mar 20, 2020 8.800 9.360 8.650 8.850 165,571 +0.36(+4.24%)
Mar 19, 2020 9.320 9.350 8.150 8.490 272,856 -0.95(-10.06%)
Mar 18, 2020 10.00 10.12 9.200 9.440 269,937 -0.95(-9.14%)
Mar 17, 2020 10.81 10.87 10.21 10.39 172,759 -0.40(-3.71%)
Mar 16, 2020 11.12 11.50 10.00 10.79 101,755 -1.58(-12.77%)
Mar 13, 2020 12.29 12.37 11.63 12.37 177,047 +0.81(+7.01%)
Mar 12, 2020 11.21 11.79 11.00 11.56 184,029 -0.97(-7.74%)
Mar 11, 2020 13.48 13.48 12.51 12.53 201,137 -0.81(-6.07%)
Mar 10, 2020 13.18 13.36 12.94 13.34 143,285 +0.27(+2.07%)
Mar 09, 2020 13.47 13.51 12.23 13.07 119,715 -1.03(-7.30%)
Mar 06, 2020 14.19 14.22 14.00 14.10 55,377 -0.25(-1.74%)
Mar 05, 2020 14.49 14.49 14.26 14.35 76,529 -0.12(-0.83%)
Mar 04, 2020 14.34 14.59 14.17 14.47 66,377 +0.30(+2.12%)
Mar 03, 2020 14.49 14.49 14.08 14.17 71,382 -0.16(-1.12%)
Mar 02, 2020 13.63 14.33 13.63 14.33 97,658 +0.56(+4.07%)
Feb 28, 2020 13.99 13.99 13.50 13.77 228,089 -0.25(-1.78%)
Feb 27, 2020 14.00 14.05 13.73 14.02 76,266 -0.22(-1.54%)
Feb 26, 2020 14.10 14.36 14.06 14.24 99,396 +0.01(+0.07%)
Feb 25, 2020 14.61 14.66 14.21 14.23 76,940 -0.41(-2.80%)
Feb 24, 2020 14.75 14.75 14.60 14.64 34,881 -0.15(-1.01%)
Feb 21, 2020 14.79 14.82 14.77 14.79 28,582 +0.00(+0.00%)
Feb 20, 2020 14.75 14.82 14.75 14.79 24,357 +0.02(+0.14%)
Feb 19, 2020 14.82 14.87 14.75 14.77 44,460 -0.01(-0.07%)
Feb 18, 2020 14.78 14.84 14.70 14.78 39,159 +0.08(+0.54%)
Feb 14, 2020 14.70 14.70 14.70 0 +0.01(+0.07%)
Feb 13, 2020 14.70 14.72 14.66 14.69 51,125 +0.00(+0.00%)
Feb 12, 2020 14.70 14.70 14.60 14.69 25,733 +0.02(+0.14%)
Feb 11, 2020 14.63 14.70 14.61 14.67 46,374 +0.06(+0.41%)
Feb 10, 2020 14.65 14.68 14.51 14.61 33,482 -0.04(-0.27%)
Feb 07, 2020 14.70 14.75 14.60 14.65 25,530 -0.06(-0.41%)
Feb 06, 2020 14.70 14.73 14.64 14.71 39,209 +0.06(+0.41%)
Feb 05, 2020 14.73 14.75 14.65 14.65 45,567 -0.08(-0.54%)
Feb 04, 2020 14.72 14.74 14.65 14.73 29,453 +0.05(+0.34%)
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.