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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Atrium Mortgage Investment Corporation (AI.TO) TSX