Atrium Mortgage Investment Corporation (AI.TO) TSX

11.71

+0.01999985(+0.17%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.59	11.71	11.71	11.75	11.56	99,205
April 01, 2026	11.64	11.69	11.69	11.72	11.59	132,133
March 31, 2026	11.46	11.54	11.54	11.6	11.45	104,427
March 30, 2026	11.64	11.49	11.49	11.64	11.42	108,837
March 27, 2026	11.54	11.51	11.51	11.56	11.47	108,913
March 26, 2026	11.57	11.6	11.6	11.65	11.54	84,048
March 25, 2026	11.61	11.62	11.62	11.68	11.56	131,320
March 24, 2026	11.47	11.54	11.54	11.59	11.47	81,552
March 23, 2026	11.38	11.5	11.5	11.52	11.27	77,742
March 20, 2026	11.43	11.34	11.34	11.45	11.25	153,035
March 19, 2026	11.53	11.41	11.41	11.54	11.36	143,180
March 18, 2026	11.55	11.54	11.54	11.6	11.51	102,394
March 17, 2026	11.39	11.55	11.55	11.58	11.38	119,660
March 16, 2026	11.31	11.36	11.36	11.4	11.3	121,077
March 13, 2026	11.38	11.3	11.3	11.41	11.27	106,847
March 12, 2026	11.5	11.34	11.34	11.52	11.34	211,114
March 11, 2026	11.55	11.54	11.54	11.61	11.51	101,998
March 10, 2026	11.52	11.57	11.57	11.7	11.5	204,234
March 09, 2026	11.55	11.56	11.56	11.6	11.43	244,361
March 06, 2026	11.72	11.68	11.68	11.73	11.66	99,200
March 05, 2026	11.84	11.74	11.74	11.87	11.71	109,900
March 04, 2026	11.65	11.87	11.87	11.96	11.65	311,510
March 03, 2026	11.73	11.65	11.65	11.73	11.54	188,042
March 02, 2026	11.84	11.79	11.79	11.84	11.59	266,900
February 27, 2026	11.91	11.87	11.87	12.04	11.85	184,700
February 26, 2026	12	11.93	11.85	12	11.87	211,400
February 25, 2026	11.98	11.99	11.91	12.01	11.94	123,243
February 24, 2026	11.99	12	11.92	12	11.93	74,720
February 23, 2026	11.92	11.95	11.87	11.98	11.86	109,100
February 20, 2026	11.96	11.95	0	11.98	11.91	56,300
February 19, 2026	11.93	11.93	0	11.99	11.88	59,200
February 18, 2026	11.98	11.94	0	11.99	11.9	104,644
February 17, 2026	12	11.95	0	12.05	11.87	180,800
February 13, 2026	11.83	12.01	0	12.04	11.77	172,940
February 12, 2026	11.83	11.76	0	11.87	11.74	122,335
February 11, 2026	11.88	11.79	0	11.92	11.78	151,537
February 10, 2026	11.79	11.82	0	11.89	11.76	145,200
February 09, 2026	11.74	11.77	0	11.79	11.72	137,832
February 06, 2026	11.65	11.72	0	11.74	11.64	184,709
February 05, 2026	11.72	11.64	0	11.72	11.6	137,700
February 04, 2026	11.56	11.69	0	11.71	11.5	180,400
February 03, 2026	11.53	11.53	0	11.6	11.44	270,400
February 02, 2026	11.48	11.56	0	11.57	11.4	184,700
January 30, 2026	11.61	11.48	0	11.64	11.44	277,538
January 29, 2026	11.8	11.73	0	11.8	11.66	217,900
January 28, 2026	11.72	11.76	0	11.78	11.71	97,200
January 27, 2026	11.66	11.71	0	11.74	11.64	129,315
January 26, 2026	11.67	11.66	0	11.69	11.62	148,308
January 23, 2026	11.68	11.66	0	11.68	11.6	131,100
January 22, 2026	11.68	11.69	0	11.72	11.65	79,615
January 21, 2026	11.64	11.64	0	11.68	11.59	99,432
January 20, 2026	11.66	11.62	0	11.68	11.58	159,128
January 19, 2026	11.61	11.69	0	11.71	11.61	100,500
January 16, 2026	11.68	11.69	0	11.71	11.64	141,100
January 15, 2026	11.66	11.64	0	11.69	11.58	147,400
January 14, 2026	11.69	11.61	0	11.7	11.59	122,603
January 13, 2026	11.72	11.69	0	11.75	11.69	78,800
January 12, 2026	11.73	11.71	0	11.74	11.69	55,100
January 09, 2026	11.75	11.74	0	11.79	11.71	84,906
January 08, 2026	11.65	11.7	0	11.75	11.63	127,600