Atrium Mortgage Investment Corporation (AI.DB.G)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 99.03 | 1.27 | 1.30 | 97.99 | 99.03 | 97.99 | 96000 |
| 1743025200 | 97.76 | -0.23 | -0.23 | 97.99 | 97.99 | 97.76 | 14000 |
| 1742938800 | 97.99 | 0 | 0.00 | 97.97 | 97.99 | 97.97 | 46000 |
| 1742852400 | 97.99 | -0.01 | -0.01 | 97.97 | 97.99 | 97.97 | 58000 |
| 1742593200 | 98 | 0.11 | 0.11 | 97.5 | 98 | 97.5 | 128000 |
| 1742506800 | 97.89 | -0.11 | -0.11 | 97.89 | 97.89 | 97.89 | 10000 |
| 1742420400 | 98 | 1.2 | 1.24 | 97.04 | 98 | 97.04 | 110000 |
| 1742334000 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1742247600 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1741988400 | 96.8 | 0 | 0.00 | 96.8 | 96.8 | 96.8 | 0 |
| 1741902000 | 96.8 | 0.06 | 0.06 | 96.75 | 96.8 | 96.75 | 9000 |
| 1741815600 | 96.74 | 0.24 | 0.25 | 96.65 | 96.74 | 96.65 | 10000 |
| 1741729200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1741642800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1741387200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1741300800 | 96.5 | 0.44 | 0.46 | 96.5 | 96.5 | 96.5 | 7000 |
| 1741214400 | 96.06 | -0.35 | -0.36 | 96.49 | 96.5 | 96.06 | 99000 |
| 1741128000 | 96.41 | -1.49 | -1.52 | 97.01 | 97.01 | 96.41 | 135000 |
| 1741041600 | 97.9 | -0.09 | -0.09 | 98 | 98 | 97.9 | 14000 |
| 1740782400 | 97.99 | 0 | 0.00 | 97.99 | 97.99 | 97.99 | 0 |
| 1740696000 | 97.99 | 0 | 0.00 | 97.99 | 97.99 | 97.99 | 0 |
| 1740609600 | 97.99 | 0.26 | 0.27 | 97.97 | 97.99 | 97.97 | 10000 |
| 1740523200 | 97.73 | 0.71 | 0.73 | 97.75 | 98 | 97.73 | 12000 |
| 1740436800 | 97.02 | 0 | 0.00 | 97.02 | 97.02 | 97.02 | 0 |
| 1740177600 | 97.02 | 0 | 0.00 | 97.02 | 97.02 | 97.02 | 0 |
| 1740091200 | 97.02 | -0.48 | -0.49 | 97.03 | 97.03 | 97.02 | 18000 |
| 1740004800 | 97.5 | -2.47 | -2.47 | 98.03 | 98.03 | 97.5 | 28000 |
| 1739918400 | 99.97 | 0 | 0.00 | 99.97 | 99.97 | 99.97 | 0 |
| 1739572800 | 99.97 | 0 | 0.00 | 99.97 | 99.97 | 99.97 | 0 |
| 1739486400 | 99.97 | 0 | 0.00 | 99.97 | 99.97 | 99.97 | 0 |
| 1739400000 | 99.97 | 1.97 | 2.01 | 99.97 | 99.97 | 99.97 | 7000 |
| 1739313600 | 98 | -2 | -2.00 | 97.93 | 98 | 97.93 | 5000 |
| 1739227200 | 100 | 3.89 | 4.05 | 99.49 | 100 | 99.49 | 17000 |
| 1738968000 | 96.11 | 0 | 0.00 | 96.11 | 96.11 | 96.11 | 0 |
| 1738881600 | 96.11 | -3.38 | -3.40 | 97.75 | 97.75 | 96.11 | 43000 |
| 1738795200 | 99.49 | 1.96 | 2.01 | 98.64 | 99.49 | 98.64 | 7000 |
| 1738708800 | 97.53 | 0 | 0.00 | 97.53 | 97.53 | 97.53 | 0 |
| 1738622400 | 97.53 | -0.48 | -0.49 | 98 | 98.7 | 97.53 | 40000 |
| 1738363200 | 98.01 | -0.17 | -0.17 | 98.14 | 98.14 | 98.01 | 26000 |
| 1738276800 | 98.18 | 0.28 | 0.29 | 98.18 | 98.18 | 98.18 | 40000 |
| 1738190400 | 97.9 | 0.05 | 0.05 | 98.01 | 98.01 | 97.9 | 12000 |
| 1738104000 | 97.85 | 0.01 | 0.01 | 97.85 | 97.85 | 97.85 | 57000 |
| 1738017600 | 97.84 | -0.06 | -0.06 | 97.85 | 97.9 | 97.84 | 10000 |
| 1737758400 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1737672000 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1737585600 | 97.9 | 0.9 | 0.93 | 97.5 | 97.9 | 97.5 | 9000 |
| 1737499200 | 97 | 0.35 | 0.36 | 96.7 | 97 | 96.7 | 43000 |
| 1737412800 | 96.65 | -0.92 | -0.94 | 96.65 | 96.65 | 96.65 | 10000 |
| 1737153600 | 97.57 | 0.57 | 0.59 | 97.5 | 97.57 | 97.5 | 28000 |
| 1737067200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1736980800 | 97 | -0.74 | -0.76 | 97 | 97 | 97 | 2000 |
| 1736894400 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1736808000 | 97.74 | -0.35 | -0.36 | 97.74 | 97.74 | 97.74 | 42000 |
| 1736548800 | 98.09 | -0.12 | -0.12 | 98.09 | 98.09 | 98.09 | 55000 |
| 1736462400 | 98.21 | 0.21 | 0.21 | 98.14 | 98.21 | 98.14 | 20000 |
| 1736376000 | 98 | 1.5 | 1.55 | 97 | 98 | 97 | 20000 |
| 1736289600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1736203200 | 96.5 | 0 | 0.00 | 96.5 | 97.91 | 96.5 | 213000 |
| 1735944000 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 15000 |
| 1735857600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1735684800 | 96.5 | 0.49 | 0.51 | 96.4 | 96.5 | 96.4 | 14000 |
| 1735598400 | 96.01 | 0 | 0.00 | 96.01 | 96.01 | 96.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
