Atrium Mortgage Investment Corp. AI
TSX · Kanada · Finans
CAD 11,25-0,25 (-%2,17)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |