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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.96	11.95	11.95	11.98	11.91	56,199
February 19, 2026	11.93	11.93	11.93	11.99	11.88	59,200
February 18, 2026	11.98	11.94	11.94	11.99	11.9	104,644
February 17, 2026	12	11.95	11.95	12.05	11.87	180,800
February 13, 2026	11.83	12.01	12.01	12.04	11.77	172,940
February 12, 2026	11.83	11.76	11.76	11.87	11.74	122,335
February 11, 2026	11.88	11.79	11.79	11.92	11.78	151,537
February 10, 2026	11.79	11.82	11.82	11.89	11.76	144,919
February 09, 2026	11.74	11.77	11.77	11.79	11.72	137,832
February 06, 2026	11.65	11.72	11.72	11.74	11.64	184,709
February 05, 2026	11.72	11.64	11.64	11.72	11.6	137,700
February 04, 2026	11.56	11.69	11.69	11.71	11.5	180,400
February 03, 2026	11.53	11.53	11.53	11.6	11.44	270,400
February 02, 2026	11.48	11.56	11.56	11.57	11.4	184,700
January 30, 2026	11.61	11.48	11.48	11.64	11.44	277,538
January 29, 2026	11.8	11.73	11.65	11.8	11.66	217,900
January 28, 2026	11.72	11.76	11.68	11.78	11.71	97,200
January 27, 2026	11.66	11.71	11.71	11.74	11.64	129,315
January 26, 2026	11.67	11.66	11.66	11.69	11.62	148,308
January 23, 2026	11.68	11.66	11.66	11.68	11.6	131,100
January 22, 2026	11.68	11.69	11.69	11.72	11.65	79,615
January 21, 2026	11.64	11.64	11.64	11.68	11.59	99,432
January 20, 2026	11.66	11.62	11.62	11.68	11.58	159,128
January 19, 2026	11.61	11.69	11.69	11.71	11.61	100,500
January 16, 2026	11.68	11.69	11.69	11.71	11.64	141,100
January 15, 2026	11.66	11.64	11.64	11.69	11.58	147,400
January 14, 2026	11.69	11.61	11.61	11.7	11.59	122,603
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

Atrium Mortgage Investment Corporation (AI.TO) TSX