Atrium Mortgage Investment Corporation (TSX:AI)
Canada
· Delayed Price · Currency is CAD 11.38
+0.02 (0.18%)
At close: Dec 5, 2025
TSX:AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.36 | 11.39 | 11.35 | 11.38 | 11.38 | 0.18% | 45,192 |
| Dec 4, 2025 | 11.40 | 11.40 | 11.32 | 11.36 | 11.36 | -0.26% | 90,387 |
| Dec 3, 2025 | 11.40 | 11.45 | 11.36 | 11.39 | 11.39 | 0.18% | 121,722 |
| Dec 2, 2025 | 11.33 | 11.39 | 11.32 | 11.37 | 11.37 | - | 52,995 |
| Dec 1, 2025 | 11.41 | 11.42 | 11.31 | 11.37 | 11.37 | -0.35% | 107,588 |
| Nov 28, 2025 | 11.49 | 11.50 | 11.41 | 11.41 | 11.41 | -0.52% | 50,689 |
| Nov 27, 2025 | 11.42 | 11.50 | 11.41 | 11.47 | 11.39 | 0.35% | 57,646 |
| Nov 26, 2025 | 11.44 | 11.46 | 11.38 | 11.43 | 11.35 | 0.09% | 180,907 |
| Nov 25, 2025 | 11.35 | 11.43 | 11.34 | 11.42 | 11.34 | 1.15% | 163,511 |
| Nov 24, 2025 | 11.23 | 11.31 | 11.23 | 11.29 | 11.21 | 0.27% | 42,657 |
| Nov 21, 2025 | 11.10 | 11.27 | 11.08 | 11.26 | 11.18 | 1.44% | 109,781 |
| Nov 20, 2025 | 11.14 | 11.21 | 11.06 | 11.10 | 11.03 | 0.36% | 124,621 |
| Nov 19, 2025 | 11.10 | 11.16 | 11.06 | 11.06 | 10.99 | -0.27% | 129,821 |
| Nov 18, 2025 | 11.00 | 11.12 | 10.98 | 11.09 | 11.02 | 0.27% | 123,356 |
| Nov 17, 2025 | 11.09 | 11.14 | 10.99 | 11.06 | 10.99 | -0.45% | 177,160 |
| Nov 14, 2025 | 11.18 | 11.18 | 11.02 | 11.11 | 11.03 | -0.89% | 123,763 |
| Nov 13, 2025 | 11.37 | 11.37 | 11.17 | 11.21 | 11.13 | -0.36% | 122,366 |
| Nov 12, 2025 | 11.26 | 11.35 | 11.20 | 11.25 | 11.17 | 0.27% | 71,912 |
| Nov 11, 2025 | 11.23 | 11.25 | 11.19 | 11.22 | 11.14 | - | 55,401 |
| Nov 10, 2025 | 11.26 | 11.34 | 11.19 | 11.22 | 11.14 | -0.44% | 132,235 |
| Nov 7, 2025 | 11.34 | 11.34 | 11.20 | 11.27 | 11.19 | -0.62% | 72,314 |
| Nov 6, 2025 | 11.26 | 11.35 | 11.23 | 11.34 | 11.26 | 0.98% | 73,718 |
| Nov 5, 2025 | 11.15 | 11.31 | 11.10 | 11.23 | 11.15 | 1.54% | 261,632 |
| Nov 4, 2025 | 11.10 | 11.14 | 11.03 | 11.06 | 10.99 | -0.36% | 118,528 |
| Nov 3, 2025 | 11.27 | 11.27 | 11.10 | 11.10 | 11.03 | -1.42% | 162,914 |
| Oct 31, 2025 | 11.28 | 11.31 | 11.18 | 11.26 | 11.18 | -0.44% | 113,211 |
| Oct 30, 2025 | 11.34 | 11.38 | 11.31 | 11.31 | 11.16 | -0.26% | 135,009 |
| Oct 29, 2025 | 11.53 | 11.53 | 11.31 | 11.34 | 11.19 | -1.73% | 181,522 |
| Oct 28, 2025 | 11.55 | 11.58 | 11.50 | 11.54 | 11.38 | 0.17% | 60,960 |
| Oct 27, 2025 | 11.57 | 11.57 | 11.49 | 11.52 | 11.36 | -0.09% | 75,563 |
| Oct 24, 2025 | 11.52 | 11.57 | 11.52 | 11.53 | 11.37 | - | 114,121 |
| Oct 23, 2025 | 11.50 | 11.55 | 11.47 | 11.53 | 11.37 | 0.35% | 95,052 |
| Oct 22, 2025 | 11.51 | 11.51 | 11.43 | 11.49 | 11.33 | 0.35% | 84,023 |
| Oct 21, 2025 | 11.48 | 11.53 | 11.43 | 11.45 | 11.29 | -0.43% | 109,491 |
| Oct 20, 2025 | 11.58 | 11.58 | 11.45 | 11.50 | 11.34 | 0.17% | 121,183 |
| Oct 17, 2025 | 11.45 | 11.52 | 11.42 | 11.48 | 11.32 | 0.26% | 85,257 |
| Oct 16, 2025 | 11.57 | 11.58 | 11.45 | 11.45 | 11.29 | -0.61% | 70,356 |
| Oct 15, 2025 | 11.48 | 11.56 | 11.46 | 11.52 | 11.36 | 0.52% | 76,449 |
| Oct 14, 2025 | 11.39 | 11.53 | 11.36 | 11.46 | 11.30 | 0.88% | 79,735 |
| Oct 10, 2025 | 11.50 | 11.60 | 11.34 | 11.36 | 11.21 | -1.22% | 152,154 |
| Oct 9, 2025 | 11.59 | 11.60 | 11.47 | 11.50 | 11.34 | -0.69% | 88,811 |
| Oct 8, 2025 | 11.59 | 11.59 | 11.50 | 11.58 | 11.42 | 0.09% | 90,552 |
| Oct 7, 2025 | 11.65 | 11.69 | 11.55 | 11.57 | 11.41 | -0.69% | 135,614 |
| Oct 6, 2025 | 11.65 | 11.72 | 11.63 | 11.65 | 11.49 | 0.09% | 141,641 |
| Oct 3, 2025 | 11.63 | 11.69 | 11.61 | 11.64 | 11.48 | -0.09% | 84,337 |
| Oct 2, 2025 | 11.56 | 11.66 | 11.53 | 11.65 | 11.49 | 0.87% | 91,014 |
| Oct 1, 2025 | 11.65 | 11.70 | 11.49 | 11.55 | 11.39 | -1.03% | 187,101 |
| Sep 30, 2025 | 11.75 | 11.77 | 11.61 | 11.67 | 11.51 | -0.51% | 94,079 |
| Sep 29, 2025 | 11.75 | 11.75 | 11.69 | 11.73 | 11.57 | 0.09% | 69,386 |
| Sep 26, 2025 | 11.76 | 11.77 | 11.71 | 11.72 | 11.48 | 0.26% | 78,034 |
| Sep 25, 2025 | 11.74 | 11.74 | 11.67 | 11.69 | 11.46 | -0.26% | 118,777 |
| Sep 24, 2025 | 11.75 | 11.79 | 11.72 | 11.72 | 11.48 | -0.09% | 83,362 |
| Sep 23, 2025 | 11.76 | 11.79 | 11.72 | 11.73 | 11.49 | -0.34% | 91,433 |
| Sep 22, 2025 | 11.76 | 11.80 | 11.70 | 11.77 | 11.53 | -0.25% | 49,910 |
| Sep 19, 2025 | 11.70 | 11.80 | 11.65 | 11.80 | 11.56 | 1.03% | 178,613 |
| Sep 18, 2025 | 11.64 | 11.69 | 11.63 | 11.68 | 11.45 | 0.52% | 48,117 |
| Sep 17, 2025 | 11.71 | 11.73 | 11.60 | 11.62 | 11.39 | -0.34% | 121,337 |
| Sep 16, 2025 | 11.74 | 11.74 | 11.62 | 11.66 | 11.43 | -0.68% | 133,690 |
| Sep 15, 2025 | 11.69 | 11.78 | 11.66 | 11.74 | 11.50 | 0.43% | 88,344 |
| Sep 12, 2025 | 11.69 | 11.72 | 11.66 | 11.69 | 11.46 | 0.26% | 47,036 |
| Sep 11, 2025 | 11.57 | 11.69 | 11.57 | 11.66 | 11.43 | 0.87% | 78,718 |
| Sep 10, 2025 | 11.59 | 11.63 | 11.56 | 11.56 | 11.33 | - | 92,450 |
| Sep 9, 2025 | 11.58 | 11.60 | 11.55 | 11.56 | 11.33 | -0.17% | 107,029 |
| Sep 8, 2025 | 11.61 | 11.61 | 11.55 | 11.58 | 11.35 | - | 67,697 |
| Sep 5, 2025 | 11.62 | 11.64 | 11.55 | 11.58 | 11.35 | -0.09% | 89,265 |
| Sep 4, 2025 | 11.51 | 11.60 | 11.49 | 11.59 | 11.36 | 1.05% | 87,874 |
| Sep 3, 2025 | 11.44 | 11.50 | 11.43 | 11.47 | 11.24 | 0.26% | 69,167 |
| Sep 2, 2025 | 11.59 | 11.59 | 11.39 | 11.44 | 11.21 | -1.38% | 174,846 |
| Aug 29, 2025 | 11.65 | 11.65 | 11.60 | 11.60 | 11.37 | -0.68% | 67,899 |
| Aug 28, 2025 | 11.71 | 11.73 | 11.64 | 11.68 | 11.37 | -0.17% | 89,231 |
| Aug 27, 2025 | 11.67 | 11.72 | 11.63 | 11.70 | 11.39 | 0.60% | 208,313 |
| Aug 26, 2025 | 11.65 | 11.67 | 11.60 | 11.63 | 11.32 | 0.35% | 61,325 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.59 | 11.59 | 11.28 | -0.94% | 159,841 |
| Aug 22, 2025 | 11.70 | 11.75 | 11.67 | 11.70 | 11.39 | -0.09% | 204,509 |
| Aug 21, 2025 | 11.67 | 11.73 | 11.67 | 11.71 | 11.40 | 0.09% | 136,004 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.65 | 11.70 | 11.39 | -0.17% | 76,809 |
| Aug 19, 2025 | 11.74 | 11.79 | 11.67 | 11.72 | 11.41 | 0.17% | 111,976 |
| Aug 18, 2025 | 11.65 | 11.77 | 11.65 | 11.70 | 11.39 | 0.34% | 161,154 |
| Aug 15, 2025 | 11.67 | 11.75 | 11.63 | 11.66 | 11.35 | -0.60% | 104,304 |
| Aug 14, 2025 | 11.74 | 11.78 | 11.56 | 11.73 | 11.42 | - | 97,053 |
| Aug 13, 2025 | 11.78 | 11.84 | 11.71 | 11.73 | 11.42 | -0.42% | 132,461 |
| Aug 12, 2025 | 11.70 | 11.84 | 11.70 | 11.78 | 11.47 | 1.03% | 113,527 |
| Aug 11, 2025 | 11.83 | 11.83 | 11.66 | 11.66 | 11.35 | -0.77% | 141,759 |
| Aug 8, 2025 | 11.75 | 11.84 | 11.70 | 11.75 | 11.44 | 0.17% | 122,969 |
| Aug 7, 2025 | 11.62 | 11.73 | 11.62 | 11.73 | 11.42 | 0.77% | 67,280 |
| Aug 6, 2025 | 11.63 | 11.67 | 11.56 | 11.64 | 11.33 | 0.69% | 80,069 |
| Aug 5, 2025 | 11.50 | 11.60 | 11.50 | 11.56 | 11.25 | 1.23% | 100,756 |
| Aug 1, 2025 | 11.42 | 11.49 | 11.32 | 11.42 | 11.12 | -0.35% | 121,535 |
| Jul 31, 2025 | 11.63 | 11.63 | 11.43 | 11.46 | 11.16 | -1.21% | 69,328 |
| Jul 30, 2025 | 11.70 | 11.73 | 11.56 | 11.60 | 11.22 | -0.60% | 115,758 |
| Jul 29, 2025 | 11.71 | 11.74 | 11.65 | 11.67 | 11.28 | 0.26% | 138,005 |
| Jul 28, 2025 | 11.78 | 11.80 | 11.63 | 11.64 | 11.25 | -0.77% | 131,703 |
| Jul 25, 2025 | 11.82 | 11.82 | 11.70 | 11.73 | 11.34 | -0.68% | 91,337 |
| Jul 24, 2025 | 11.79 | 11.83 | 11.75 | 11.81 | 11.42 | 0.34% | 82,088 |
| Jul 23, 2025 | 11.75 | 11.82 | 11.74 | 11.77 | 11.38 | 0.09% | 86,888 |
| Jul 22, 2025 | 11.70 | 11.76 | 11.69 | 11.76 | 11.37 | 0.77% | 90,104 |
| Jul 21, 2025 | 11.64 | 11.68 | 11.58 | 11.67 | 11.28 | 0.34% | 121,903 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.61 | 11.63 | 11.25 | -0.26% | 57,432 |
| Jul 17, 2025 | 11.63 | 11.72 | 11.60 | 11.66 | 11.27 | 0.34% | 99,046 |
| Jul 16, 2025 | 11.62 | 11.64 | 11.55 | 11.62 | 11.24 | 0.43% | 76,624 |