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 $1,911.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,157.74, while $1000 invested 1 year ago would be worth $1,053.36. This corresponds to total returns of 91.15%, 15.77%, 5.34%, respectively, with annualized returns of 6.69%, 2.97%, 5.34%.

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
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
July 06, 2026	12.13	12.12	12.12	12.16	12.05	77,384
July 03, 2026	12.09	12.13	12.13	12.15	12.05	73,984
July 02, 2026	12.04	12.09	12.09	12.1	12.01	144,360
June 30, 2026	12.06	12	12	12.08	12	108,931
June 29, 2026	11.97	12.14	12.14	12.14	11.89	181,687
June 26, 2026	11.94	11.95	11.95	11.99	11.88	167,185
June 25, 2026	11.88	11.95	11.95	12.04	11.88	187,560
June 24, 2026	12	11.92	11.92	12	11.83	143,845
June 23, 2026	11.8	11.88	11.88	11.91	11.8	74,152
June 22, 2026	12.03	11.84	11.84	12.03	11.82	134,762
June 19, 2026	11.99	12.03	12.03	12.03	11.96	98,145
June 18, 2026	11.93	12	12	12.02	11.93	116,353
June 17, 2026	11.9	11.94	11.94	11.99	11.9	128,992
June 16, 2026	11.88	11.89	11.89	11.97	11.86	91,170
June 15, 2026	11.88	11.8	11.8	11.92	11.8	115,576
June 12, 2026	11.78	11.83	11.83	11.83	11.76	98,154
June 11, 2026	11.73	11.72	11.72	11.77	11.7	46,367
June 10, 2026	11.75	11.7	11.7	11.81	11.69	93,330
June 09, 2026	11.73	11.8	11.8	11.8	11.7	80,308
June 08, 2026	11.7	11.7	11.7	11.75	11.67	113,387
June 05, 2026	11.73	11.72	11.72	11.77	11.68	0
June 04, 2026	11.7	11.77	11.77	11.77	11.69	97,305
June 03, 2026	11.72	11.69	11.69	11.72	11.65	54,927
June 02, 2026	11.72	11.74	11.74	11.78	11.62	299,065
June 01, 2026	11.87	11.73	11.73	11.87	11.66	220,882
May 29, 2026	11.83	11.84	11.84	11.87	11.79	81,671
May 28, 2026	11.86	11.91	11.91	11.92	11.79	80,024
May 27, 2026	11.81	11.84	11.84	11.88	11.8	59,203
May 26, 2026	11.9	11.85	11.85	11.91	11.8	76,285
May 25, 2026	11.89	11.89	11.89	11.94	11.85	170,398
May 22, 2026	11.8	11.83	11.83	11.87	11.79	85,072
May 21, 2026	11.78	11.83	11.83	11.83	11.74	74,049
May 20, 2026	11.62	11.75	11.75	11.8	11.62	49,471
May 19, 2026	11.8	11.62	11.62	11.8	11.61	166,546
May 15, 2026	11.73	11.7	11.7	11.73	11.65	109,950
May 14, 2026	11.74	11.74	11.74	11.84	11.73	72,466
May 13, 2026	11.75	11.74	11.74	11.77	11.71	87,953
May 12, 2026	11.8	11.73	11.73	11.81	11.7	108,080
May 11, 2026	12.07	11.8	11.8	12.07	11.8	127,128
May 08, 2026	12.09	11.99	11.99	12.14	11.82	205,498
May 07, 2026	12.11	12.18	12.18	12.27	12.11	92,461