Atrium Mortgage Investment Corporation - AI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.34	11.27	11.27	11.34	11.2	72,314
November 06, 2025	11.26	11.34	11.34	11.35	11.23	73,718
November 05, 2025	11.15	11.23	11.23	11.31	11.1	261,632
November 04, 2025	11.1	11.06	11.06	11.14	11.03	118,528
November 03, 2025	11.27	11.1	11.1	11.27	11.1	162,914
October 31, 2025	11.28	11.26	11.26	11.31	11.18	113,211
October 30, 2025	11.34	11.31	11.23	11.38	11.31	135,009
October 29, 2025	11.53	11.34	11.26	11.53	11.31	181,522
October 28, 2025	11.55	11.54	11.46	11.58	11.5	61,000
October 27, 2025	11.57	11.52	11.44	11.57	11.49	75,600
October 24, 2025	11.52	11.53	11.45	11.57	11.52	114,121
October 23, 2025	11.5	11.53	11.45	11.55	11.47	95,100
October 22, 2025	11.51	11.49	11.41	11.51	11.43	84,023
October 21, 2025	11.48	11.45	11.45	11.53	11.43	109,500
October 20, 2025	11.58	11.5	11.5	11.58	11.45	121,183
October 17, 2025	11.45	11.48	11.48	11.52	11.42	85,300
October 16, 2025	11.57	11.45	11.45	11.58	11.45	70,400
October 15, 2025	11.48	11.52	11.52	11.56	11.46	76,449
October 14, 2025	11.39	11.46	11.46	11.53	11.36	79,735
October 10, 2025	11.5	11.36	11.36	11.6	11.34	152,200
October 09, 2025	11.59	11.5	11.5	11.6	11.47	88,811
October 08, 2025	11.59	11.58	11.58	11.59	11.5	90,600
October 07, 2025	11.65	11.57	11.57	11.69	11.55	135,614
October 06, 2025	11.65	11.65	11.65	11.72	11.63	141,641
October 03, 2025	11.63	11.64	11.64	11.69	11.61	84,337
October 02, 2025	11.56	11.65	11.65	11.66	11.53	90,314
October 01, 2025	11.65	11.55	11.55	11.7	11.49	187,101
September 30, 2025	11.75	11.67	11.67	11.77	11.61	94,100
September 29, 2025	11.75	11.73	11.73	11.75	11.69	69,400
September 26, 2025	11.76	11.72	11.72	11.77	11.71	78,034
September 25, 2025	11.74	11.69	11.69	11.74	11.67	118,800
September 24, 2025	11.75	11.72	11.72	11.79	11.72	83,400
September 23, 2025	11.76	11.73	11.73	11.79	11.72	91,433
September 22, 2025	11.76	11.77	11.77	11.8	11.7	49,910
September 19, 2025	11.7	11.8	11.8	11.8	11.65	178,613
September 18, 2025	11.64	11.68	11.68	11.69	11.63	48,117
September 17, 2025	11.71	11.62	11.62	11.73	11.6	121,337
September 16, 2025	11.74	11.66	11.66	11.74	11.62	133,700
September 15, 2025	11.69	11.74	11.74	11.78	11.66	88,344
September 12, 2025	11.69	11.69	11.69	11.72	11.66	47,036
September 11, 2025	11.57	11.66	11.66	11.69	11.57	78,718
September 10, 2025	11.59	11.56	11.56	11.63	11.56	92,500
September 09, 2025	11.58	11.56	11.56	11.6	11.55	107,029
September 08, 2025	11.61	11.58	11.58	11.61	11.55	67,700
September 05, 2025	11.62	11.58	11.58	11.64	11.55	89,300
September 04, 2025	11.51	11.59	11.59	11.6	11.49	87,900
September 03, 2025	11.44	11.47	11.47	11.5	11.43	69,200
September 02, 2025	11.59	11.44	11.44	11.59	11.39	174,846
August 29, 2025	11.65	11.6	11.6	11.65	11.6	67,900
August 28, 2025	11.71	11.68	11.68	11.73	11.64	89,231
August 27, 2025	11.67	11.7	11.7	11.72	11.63	208,313
August 26, 2025	11.65	11.63	11.63	11.67	11.6	61,325
August 25, 2025	11.7	11.59	11.59	11.7	11.59	159,841
August 22, 2025	11.7	11.7	11.7	11.75	11.67	204,509
August 21, 2025	11.67	11.71	11.71	11.73	11.67	136,004
August 20, 2025	11.75	11.7	11.7	11.75	11.65	76,809
August 19, 2025	11.74	11.72	11.72	11.79	11.67	112,000
August 18, 2025	11.65	11.7	11.7	11.77	11.65	161,200
August 15, 2025	11.67	11.66	11.66	11.75	11.63	104,304
August 14, 2025	11.74	11.73	11.73	11.78	11.56	97,100

Atrium Mortgage Investment Corporation (AI.TO) TSX