Atrium Mortgage Investment Corporation (AI.TO) TSX

Currency In CAD

AI.TO Historical Return

If you invested $1000 in Atrium Mortgage Investment Corporation (AI.TO) 10 years ago, it would be worth $1,893.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,152.66, while $1000 invested 1 year ago would be worth $1,014.43. This corresponds to total returns of 89.39%, 15.27%, 1.44%, respectively, with annualized returns of 6.59%, 2.88%, 1.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	11.48	11.25	11.25	11.48	11.2	203,446
September 30, 2026	11.47	11.5	11.5	11.52	11.43	44,453
September 29, 2026	11.55	11.44	11.44	11.55	11.38	83,185
September 28, 2026	11.55	11.58	11.58	11.59	11.5	62,567
September 25, 2026	11.59	11.54	11.54	11.59	11.51	89,110
September 24, 2026	11.59	11.57	11.57	11.59	11.5	83,778
September 23, 2026	11.54	11.59	11.59	11.59	11.52	70,420
September 22, 2026	11.59	11.6	11.6	11.6	11.53	53,776
September 21, 2026	11.5	11.58	11.58	11.58	11.44	50,015
September 18, 2026	11.44	11.49	11.49	11.49	11.4	106,770
September 17, 2026	11.31	11.45	11.45	11.45	11.3	80,234
September 16, 2026	11.24	11.28	11.28	11.31	11.19	122,706
September 15, 2026	11.34	11.19	11.19	11.34	11.16	93,242
September 11, 2026	11.2	11.22	11.22	11.28	11.2	80,256
September 10, 2026	11.26	11.17	11.17	11.3	11.16	166,195
September 09, 2026	11.31	11.32	11.32	11.33	11.21	129,961
September 08, 2026	11.45	11.35	11.35	11.45	11.28	246,317
September 04, 2026	11.39	11.47	11.47	11.47	11.36	39,020
September 03, 2026	11.3	11.4	11.4	11.43	11.3	77,401
September 02, 2026	11.22	11.3	11.3	11.34	11.19	107,743
September 01, 2026	11.25	11.21	11.21	11.32	11.19	180,527
August 31, 2026	11.43	11.3	11.3	11.45	11.28	176,156
August 28, 2026	11.55	11.51	11.51	11.59	11.44	123,168
August 27, 2026	11.55	11.59	11.59	11.59	11.43	185,110
August 26, 2026	11.6	11.52	11.52	11.6	11.5	111,046
August 25, 2026	11.61	11.58	11.58	11.63	11.55	64,923
August 24, 2026	11.6	11.6	11.6	11.61	11.54	125,175
August 21, 2026	11.61	11.61	11.61	11.65	11.6	44,214
August 20, 2026	11.68	11.61	11.61	11.68	11.57	200,983
August 19, 2026	11.71	11.73	11.73	11.79	11.69	0
August 18, 2026	11.7	11.72	11.72	11.72	11.65	73,321
August 17, 2026	11.75	11.68	11.68	11.75	11.65	102,317
August 14, 2026	11.82	11.8	11.8	11.82	11.76	125,452
August 13, 2026	11.74	11.84	11.84	11.84	11.72	107,593
August 12, 2026	11.72	11.7	11.7	11.72	11.61	0
August 11, 2026	11.55	11.76	11.76	11.76	11.54	0
August 10, 2026	11.69	11.52	11.52	11.69	11.42	209,818
August 07, 2026	11.53	11.7	11.7	11.7	11.52	151,704
August 06, 2026	11.52	11.52	11.52	11.57	11.29	338,823
August 05, 2026	11.65	11.62	11.62	11.65	11.52	125,188
August 04, 2026	11.5	11.57	11.57	11.6	11.47	135,757
July 31, 2026	11.75	11.45	11.45	11.76	11.41	380,592
July 30, 2026	11.83	11.82	11.82	11.88	11.81	169,789
July 29, 2026	11.9	11.83	11.83	11.92	11.83	176,729
July 28, 2026	11.93	11.93	11.93	11.96	11.89	94,739
July 27, 2026	11.98	11.92	11.92	12	11.83	244,129
July 24, 2026	11.94	11.91	11.91	11.94	11.86	86,758
July 23, 2026	11.94	11.9	11.9	11.94	11.83	174,677
July 22, 2026	11.91	12	12	12.04	11.91	85,705
July 21, 2026	12	11.94	11.94	12	11.89	66,023
July 20, 2026	12.07	11.92	11.92	12.09	11.89	149,899
July 17, 2026	12.12	12.07	12.07	12.12	11.98	204,740
July 16, 2026	12.13	12.12	12.12	12.13	12.05	75,958
July 15, 2026	12.03	12.04	12.04	12.12	12.03	47,242
July 14, 2026	12.11	12.02	12.02	12.13	12.02	50,861
July 13, 2026	12.19	12.13	12.13	12.19	12.08	63,865
July 10, 2026	12.08	12.15	12.15	12.15	12.07	64,228
July 09, 2026	12	12.05	12.05	12.11	11.97	99,794
July 08, 2026	12.01	11.97	11.97	12.02	11.93	76,728
July 07, 2026	12.1	12.06	12.06	12.11	12	69,801