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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.72	11.69	11.69	11.75	11.69	78,800
January 12, 2026	11.73	11.71	11.71	11.74	11.69	55,008
January 09, 2026	11.75	11.74	11.74	11.79	11.71	84,906
January 08, 2026	11.65	11.7	11.7	11.74	11.63	127,202
January 07, 2026	11.65	11.64	11.64	11.68	11.63	73,732
January 06, 2026	11.63	11.65	11.65	11.69	11.6	101,313
January 05, 2026	11.57	11.61	11.61	11.66	11.56	175,909
January 02, 2026	11.64	11.53	11.53	11.64	11.53	179,499
December 31, 2025	11.62	11.58	11.58	11.62	11.58	53,047
December 30, 2025	11.65	11.65	11.57	11.72	11.64	61,911
December 29, 2025	11.68	11.64	11.64	11.71	11.63	95,996
December 23, 2025	11.72	11.71	11.71	11.73	11.62	109,800
December 22, 2025	11.75	11.71	11.71	11.75	11.7	66,408
December 19, 2025	11.7	11.72	11.72	11.75	11.69	90,700
December 18, 2025	11.64	11.73	11.73	11.73	11.64	112,739
December 17, 2025	11.57	11.65	11.65	11.68	11.57	184,327
December 16, 2025	11.54	11.54	11.54	11.56	11.5	75,400
December 15, 2025	11.55	11.54	11.54	11.57	11.51	40,031
December 12, 2025	11.57	11.55	11.55	11.61	11.5	104,806
December 11, 2025	11.55	11.56	11.56	11.57	11.51	94,800
December 10, 2025	11.46	11.55	11.55	11.55	11.46	101,325
December 09, 2025	11.36	11.45	11.45	11.5	11.36	136,100
December 08, 2025	11.34	11.4	11.4	11.4	11.33	130,032
December 05, 2025	11.36	11.38	11.38	11.39	11.35	45,200
December 04, 2025	11.39	11.36	11.36	11.4	11.32	90,300
December 03, 2025	11.4	11.39	11.39	11.45	11.36	121,722
December 02, 2025	11.33	11.37	11.37	11.39	11.32	53,000
December 01, 2025	11.41	11.37	11.37	11.42	11.31	107,600
November 28, 2025	11.49	11.41	11.41	11.5	11.41	50,700
November 27, 2025	11.42	11.47	11.39	11.5	11.41	57,646
November 26, 2025	11.44	11.43	11.43	11.46	11.39	180,759
November 25, 2025	11.35	11.42	11.42	11.43	11.34	163,511
November 24, 2025	11.23	11.29	11.29	11.31	11.23	42,700
November 21, 2025	11.1	11.26	11.26	11.27	11.08	109,800
November 20, 2025	11.14	11.1	11.1	11.21	11.06	124,621
November 19, 2025	11.1	11.06	11.06	11.16	11.06	129,821
November 18, 2025	11	11.09	11.09	11.12	10.98	123,400
November 17, 2025	11.09	11.06	11.06	11.14	10.99	177,200
November 14, 2025	11.18	11.11	11.11	11.18	11.02	123,800
November 13, 2025	11.37	11.21	11.21	11.37	11.17	122,400
November 12, 2025	11.26	11.25	11.25	11.35	11.2	71,912
November 11, 2025	11.23	11.22	11.22	11.25	11.19	55,301
November 10, 2025	11.26	11.22	11.22	11.34	11.19	132,235
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

Atrium Mortgage Investment Corporation (AI.TO) TSX