Atrium Mortgage Investment Corp. AI
TSX · Canada · Finance
CAD 11.25-0.25 (-2.17%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 11.25 | -2.17% | CAD 11.48 | CAD 11.48 | CAD 11.20 | 203.33K |
| 2026-09-30 | CAD 11.50 | +0.52% | CAD 11.47 | CAD 11.52 | CAD 11.43 | 44.50K |
| 2026-09-29 | CAD 11.44 | -1.21% | CAD 11.55 | CAD 11.55 | CAD 11.38 | 83.20K |
| 2026-09-28 | CAD 11.58 | +0.35% | CAD 11.55 | CAD 11.59 | CAD 11.50 | 62.60K |
| 2026-09-25 | CAD 11.54 | -0.26% | CAD 11.59 | CAD 11.59 | CAD 11.51 | 89.10K |
| 2026-09-24 | CAD 11.57 | -0.17% | CAD 11.59 | CAD 11.59 | CAD 11.50 | 83.80K |
| 2026-09-23 | CAD 11.59 | -0.09% | CAD 11.54 | CAD 11.59 | CAD 11.52 | 70.40K |
| 2026-09-22 | CAD 11.60 | +0.17% | CAD 11.59 | CAD 11.60 | CAD 11.53 | 53.80K |
| 2026-09-21 | CAD 11.58 | +0.78% | CAD 11.50 | CAD 11.58 | CAD 11.44 | 50.20K |
| 2026-09-18 | CAD 11.49 | +0.35% | CAD 11.44 | CAD 11.49 | CAD 11.40 | 106.80K |
| 2026-09-17 | CAD 11.45 | +1.51% | CAD 11.31 | CAD 11.45 | CAD 11.30 | 80.20K |
| 2026-09-16 | CAD 11.28 | +0.80% | CAD 11.24 | CAD 11.31 | CAD 11.19 | 122.70K |
| 2026-09-15 | CAD 11.19 | -0.71% | CAD 11.34 | CAD 11.34 | CAD 11.16 | 93.20K |
| 2026-09-14 | CAD 11.27 | +0.45% | CAD 11.21 | CAD 11.31 | CAD 11.21 | 94.00K |
| 2026-09-11 | CAD 11.22 | +0.45% | CAD 11.20 | CAD 11.28 | CAD 11.20 | 81.20K |
| 2026-09-10 | CAD 11.17 | -1.33% | CAD 11.26 | CAD 11.30 | CAD 11.16 | 166.20K |
| 2026-09-09 | CAD 11.32 | -0.26% | CAD 11.31 | CAD 11.33 | CAD 11.21 | 130.00K |
| 2026-09-08 | CAD 11.35 | -1.05% | CAD 11.45 | CAD 11.45 | CAD 11.28 | 246.30K |
| 2026-09-04 | CAD 11.47 | +0.61% | CAD 11.39 | CAD 11.47 | CAD 11.36 | 39.00K |
| 2026-09-03 | CAD 11.40 | +0.88% | CAD 11.30 | CAD 11.43 | CAD 11.30 | 77.40K |
| 2026-09-02 | CAD 11.30 | +0.80% | CAD 11.22 | CAD 11.34 | CAD 11.19 | 107.70K |
| 2026-09-01 | CAD 11.21 | -0.80% | CAD 11.25 | CAD 11.32 | CAD 11.19 | 180.50K |
| 2026-08-31 | CAD 11.30 | -1.82% | CAD 11.43 | CAD 11.45 | CAD 11.28 | 176.20K |
| 2026-08-28 | CAD 11.51 | -0.69% | CAD 11.55 | CAD 11.59 | CAD 11.44 | 123.20K |
| 2026-08-27 | CAD 11.59 | +0.61% | CAD 11.55 | CAD 11.59 | CAD 11.43 | 185.10K |
| 2026-08-26 | CAD 11.52 | -0.52% | CAD 11.60 | CAD 11.60 | CAD 11.50 | 111.00K |
| 2026-08-25 | CAD 11.58 | -0.17% | CAD 11.61 | CAD 11.63 | CAD 11.55 | 64.90K |
| 2026-08-24 | CAD 11.60 | -0.09% | CAD 11.60 | CAD 11.61 | CAD 11.54 | 125.20K |
| 2026-08-21 | CAD 11.61 | 0.00% | CAD 11.61 | CAD 11.65 | CAD 11.60 | 44.20K |
| 2026-08-20 | CAD 11.61 | -1.02% | CAD 11.68 | CAD 11.68 | CAD 11.57 | 201.00K |
| 2026-08-19 | CAD 11.73 | +0.09% | CAD 11.71 | CAD 11.79 | CAD 11.69 | 80.10K |
| 2026-08-18 | CAD 11.72 | +0.34% | CAD 11.70 | CAD 11.72 | CAD 11.65 | 73.30K |
| 2026-08-17 | CAD 11.68 | -1.02% | CAD 11.75 | CAD 11.75 | CAD 11.65 | 102.30K |
| 2026-08-14 | CAD 11.80 | -0.34% | CAD 11.82 | CAD 11.82 | CAD 11.76 | 125.50K |
| 2026-08-13 | CAD 11.84 | +1.20% | CAD 11.74 | CAD 11.84 | CAD 11.72 | 107.60K |
| 2026-08-12 | CAD 11.70 | -0.51% | CAD 11.72 | CAD 11.72 | CAD 11.61 | 115.90K |
| 2026-08-11 | CAD 11.76 | +2.08% | CAD 11.55 | CAD 11.76 | CAD 11.54 | 113.00K |
| 2026-08-10 | CAD 11.52 | -1.54% | CAD 11.69 | CAD 11.69 | CAD 11.42 | 209.80K |
| 2026-08-07 | CAD 11.70 | +1.56% | CAD 11.53 | CAD 11.70 | CAD 11.52 | 151.70K |
| 2026-08-06 | CAD 11.52 | -0.86% | CAD 11.52 | CAD 11.57 | CAD 11.29 | 338.80K |
| 2026-08-05 | CAD 11.62 | +0.43% | CAD 11.65 | CAD 11.65 | CAD 11.52 | 125.20K |
| 2026-08-04 | CAD 11.57 | +1.05% | CAD 11.50 | CAD 11.60 | CAD 11.47 | 135.80K |
| 2026-07-31 | CAD 11.45 | -3.13% | CAD 11.75 | CAD 11.76 | CAD 11.41 | 380.60K |
| 2026-07-30 | CAD 11.82 | -0.08% | CAD 11.83 | CAD 11.88 | CAD 11.81 | 169.80K |
| 2026-07-29 | CAD 11.83 | -0.84% | CAD 11.90 | CAD 11.92 | CAD 11.83 | 176.70K |
| 2026-07-28 | CAD 11.93 | +0.08% | CAD 11.93 | CAD 11.96 | CAD 11.89 | 94.70K |
| 2026-07-27 | CAD 11.92 | +0.08% | CAD 11.98 | CAD 12.00 | CAD 11.83 | 244.10K |
| 2026-07-24 | CAD 11.91 | +0.08% | CAD 11.94 | CAD 11.94 | CAD 11.86 | 86.80K |
| 2026-07-23 | CAD 11.90 | -0.83% | CAD 11.94 | CAD 11.94 | CAD 11.83 | 174.70K |
| 2026-07-22 | CAD 12.00 | +0.50% | CAD 11.91 | CAD 12.04 | CAD 11.91 | 85.70K |
| 2026-07-21 | CAD 11.94 | +0.17% | CAD 12.00 | CAD 12.00 | CAD 11.89 | 66.00K |
| 2026-07-20 | CAD 11.92 | -1.24% | CAD 12.07 | CAD 12.09 | CAD 11.89 | 149.90K |
| 2026-07-17 | CAD 12.07 | -0.41% | CAD 12.12 | CAD 12.12 | CAD 11.98 | 204.70K |
| 2026-07-16 | CAD 12.12 | +0.66% | CAD 12.13 | CAD 12.13 | CAD 12.05 | 76.00K |
| 2026-07-15 | CAD 12.04 | +0.17% | CAD 12.03 | CAD 12.12 | CAD 12.03 | 47.80K |
| 2026-07-14 | CAD 12.02 | -0.91% | CAD 12.11 | CAD 12.13 | CAD 12.02 | 50.90K |
| 2026-07-13 | CAD 12.13 | -0.16% | CAD 12.19 | CAD 12.19 | CAD 12.08 | 63.90K |
| 2026-07-10 | CAD 12.15 | +0.83% | CAD 12.08 | CAD 12.15 | CAD 12.07 | 64.20K |
| 2026-07-09 | CAD 12.05 | +0.67% | CAD 12.00 | CAD 12.11 | CAD 11.97 | 99.80K |
| 2026-07-08 | CAD 11.97 | -0.75% | CAD 12.01 | CAD 12.02 | CAD 11.93 | 76.70K |
| 2026-07-07 | CAD 12.06 | -0.50% | CAD 12.10 | CAD 12.11 | CAD 12.00 | 69.80K |
| 2026-07-06 | CAD 12.12 | -0.08% | CAD 12.13 | CAD 12.16 | CAD 12.05 | 77.40K |
| 2026-07-03 | CAD 12.13 | +0.33% | CAD 12.09 | CAD 12.15 | CAD 12.05 | 74.00K |
| 2026-07-02 | CAD 12.09 | +0.75% | CAD 12.04 | CAD 12.10 | CAD 12.01 | 144.40K |
| 2026-06-30 | CAD 12.00 | -1.15% | CAD 12.06 | CAD 12.08 | CAD 12.00 | 108.90K |
| 2026-06-29 | CAD 12.14 | +1.59% | CAD 11.97 | CAD 12.14 | CAD 11.89 | 181.70K |
| 2026-06-26 | CAD 11.95 | 0.00% | CAD 11.94 | CAD 11.99 | CAD 11.88 | 167.20K |
| 2026-06-25 | CAD 11.95 | +0.25% | CAD 11.88 | CAD 12.04 | CAD 11.88 | 187.60K |
| 2026-06-24 | CAD 11.92 | +0.34% | CAD 12.00 | CAD 12.00 | CAD 11.83 | 143.80K |
| 2026-06-23 | CAD 11.88 | +0.34% | CAD 11.80 | CAD 11.91 | CAD 11.80 | 74.20K |
| 2026-06-22 | CAD 11.84 | -1.58% | CAD 12.03 | CAD 12.03 | CAD 11.82 | 134.80K |
| 2026-06-19 | CAD 12.03 | +0.25% | CAD 11.99 | CAD 12.03 | CAD 11.96 | 98.10K |
| 2026-06-18 | CAD 12.00 | +0.50% | CAD 11.93 | CAD 12.02 | CAD 11.93 | 116.40K |
| 2026-06-17 | CAD 11.94 | +0.42% | CAD 11.90 | CAD 11.99 | CAD 11.90 | 129.00K |
| 2026-06-16 | CAD 11.89 | +0.76% | CAD 11.88 | CAD 11.97 | CAD 11.86 | 91.20K |
| 2026-06-15 | CAD 11.80 | -0.25% | CAD 11.88 | CAD 11.92 | CAD 11.80 | 115.60K |
| 2026-06-12 | CAD 11.83 | +0.94% | CAD 11.78 | CAD 11.83 | CAD 11.76 | 98.20K |
| 2026-06-11 | CAD 11.72 | +0.17% | CAD 11.73 | CAD 11.77 | CAD 11.70 | 46.40K |
| 2026-06-10 | CAD 11.70 | -0.85% | CAD 11.75 | CAD 11.81 | CAD 11.69 | 93.30K |
| 2026-06-09 | CAD 11.80 | +0.85% | CAD 11.73 | CAD 11.80 | CAD 11.70 | 80.30K |
| 2026-06-08 | CAD 11.70 | -0.17% | CAD 11.70 | CAD 11.75 | CAD 11.67 | 113.40K |
| 2026-06-05 | CAD 11.72 | -0.42% | CAD 11.73 | CAD 11.77 | CAD 11.68 | 104.00K |
| 2026-06-04 | CAD 11.77 | +0.68% | CAD 11.70 | CAD 11.77 | CAD 11.69 | 97.30K |
| 2026-06-03 | CAD 11.69 | -0.43% | CAD 11.72 | CAD 11.72 | CAD 11.65 | 55.10K |
| 2026-06-02 | CAD 11.74 | +0.09% | CAD 11.72 | CAD 11.78 | CAD 11.62 | 299.10K |
| 2026-06-01 | CAD 11.73 | -0.93% | CAD 11.87 | CAD 11.87 | CAD 11.66 | 220.90K |
| 2026-05-29 | CAD 11.84 | -0.59% | CAD 11.83 | CAD 11.87 | CAD 11.79 | 81.70K |
| 2026-05-28 | CAD 11.91 | +0.59% | CAD 11.86 | CAD 11.92 | CAD 11.79 | 80.10K |
| 2026-05-27 | CAD 11.84 | -0.08% | CAD 11.81 | CAD 11.88 | CAD 11.80 | 59.20K |
| 2026-05-26 | CAD 11.85 | -0.34% | CAD 11.90 | CAD 11.91 | CAD 11.80 | 76.30K |