Dark

AI
ATRIUM MORTGAGE INVESTMENT COR
stock TSE

Inactive

Aug 2, 2024

10.99CAD-2.050%(-0.23)34,666

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	11.2300	11.2300	10.9500	10.9900	-2.050%	34,666	0.000%
2024-08-01	11.2000	11.2200	11.1000	11.2200	+0.268%	46,402	-2.050%
2024-07-31	11.3000	11.3200	11.1900	11.1900	-1.148%	22,084	-1.787%
2024-07-30	11.3400	11.3500	11.2600	11.3200	+0.177%	12,698	-2.915%
2024-07-29	11.3800	11.3800	11.2600	11.3000	-0.441%	18,947	-2.743%
2024-07-26	11.3200	11.3500	11.2800	11.3500	+0.621%	19,662	-3.172%
2024-07-25	11.2200	11.3000	11.1900	11.2800	+0.894%	35,521	-2.571%
2024-07-24	11.2800	11.3200	11.1500	11.1800	-1.237%	23,974	-1.699%
2024-07-23	11.2400	11.3300	11.2300	11.3200	+0.355%	22,256	-2.915%
2024-07-22	11.1300	11.3100	11.1200	11.2800	+1.166%	35,818	-2.571%
2024-07-19	11.0300	11.1500	11.0300	11.1500	+0.723%	26,167	-1.435%
2024-07-18	11.0900	11.1700	11.0200	11.0700	0.000%	22,734	-0.723%
2024-07-17	11.1400	11.1800	11.0500	11.0700	-0.895%	22,533	-0.723%
2024-07-16	11.0500	11.1900	11.0200	11.1700	+1.361%	27,901	-1.611%
2024-07-15	11.0500	11.0800	10.9700	11.0200	0.000%	15,314	-0.272%
2024-07-12	11.0200	11.1300	10.9600	11.0200	-0.091%	60,562	-0.272%
2024-07-11	10.9000	11.1300	10.8900	11.0300	+1.565%	44,592	-0.363%
2024-07-10	10.8100	10.8600	10.7300	10.8600	+0.742%	53,605	+1.197%
2024-07-09	10.8100	10.8300	10.7600	10.7800	-0.645%	15,493	+1.948%
2024-07-08	10.7200	10.8600	10.7200	10.8500	+0.836%	29,577	+1.290%
2024-07-05	10.7900	10.8400	10.7400	10.7600	-0.555%	22,138	+2.138%
2024-07-04	10.8100	10.8300	10.7700	10.8200	+0.185%	27,138	+1.571%
2024-07-03	10.7800	10.8400	10.7600	10.8000	+0.746%	19,943	+1.759%
2024-07-02	10.6600	10.7600	10.5600	10.7200	+0.752%	22,183	+2.519%
2024-06-28	10.6100	10.6800	10.5500	10.6400	+0.094%	24,598	+3.289%
2024-06-27	10.7300	10.7300	10.5700	10.6300	+0.473%	25,759	+3.387%
2024-06-26	10.6700	10.6700	10.5000	10.5800	-0.657%	70,748	+3.875%
2024-06-25	10.6900	10.7100	10.5900	10.6500	-0.930%	15,278	+3.192%
2024-06-24	10.5900	10.7500	10.5600	10.7500	+1.896%	26,936	+2.233%
2024-06-21	10.6300	10.6300	10.5100	10.5500	-0.659%	45,139	+4.171%
2024-06-20	10.7000	10.7100	10.5900	10.6200	-0.469%	38,794	+3.484%
2024-06-19	10.8700	10.8700	10.5800	10.6700	-1.112%	41,490	+2.999%
2024-06-18	10.6300	10.8300	10.6300	10.7900	+1.315%	32,127	+1.854%
2024-06-17	10.8000	10.8000	10.6200	10.6500	-1.571%	27,432	+3.192%
2024-06-14	10.8900	10.8900	10.7400	10.8200	-0.734%	33,758	+1.571%
2024-06-13	11.0900	11.0900	10.9000	10.9000	-0.909%	20,684	+0.826%
2024-06-12	11.0500	11.1700	10.9700	11.0000	-0.452%	29,730	-0.091%
2024-06-11	11.2200	11.2200	11.0500	11.0500	-1.339%	31,358	-0.543%
2024-06-10	11.1000	11.2000	11.1000	11.2000	+0.810%	9,541	-1.875%
2024-06-07	11.1000	11.1700	11.0900	11.1100	-0.359%	29,317	-1.080%
2024-06-06	11.1000	11.1800	11.0700	11.1500	+0.632%	34,843	-1.435%
2024-06-05	10.9200	11.0800	10.8800	11.0800	+1.838%	35,023	-0.812%
2024-06-04	10.8000	10.8800	10.7100	10.8800	+0.928%	35,292	+1.011%
2024-06-03	10.7300	10.7800	10.6400	10.7800	+0.466%	42,015	+1.948%
2024-05-31	10.6000	10.7500	10.6000	10.7300	+0.751%	31,070	+2.423%
2024-05-30	10.7500	10.7500	10.5700	10.6500	0.000%	25,737	+3.192%
2024-05-29	10.6800	10.6800	10.5700	10.6500	-0.187%	25,577	+3.192%
2024-05-28	10.8900	10.8900	10.5900	10.6700	-0.836%	80,249	+2.999%
2024-05-27	10.8100	10.8800	10.6000	10.7600	-0.555%	38,977	+2.138%
2024-05-24	10.8200	10.8400	10.7300	10.8200	+1.216%	33,967	+1.571%
2024-05-23	10.9700	10.9700	10.6600	10.6900	-2.818%	82,042	+2.806%
2024-05-22	11.1100	11.1500	10.9100	11.0000	-1.079%	41,435	-0.091%
2024-05-21	11.2000	11.2500	11.1000	11.1200	-0.891%	33,872	-1.169%
2024-05-17	11.2500	11.2500	11.1600	11.2200	+0.358%	15,637	-2.050%
2024-05-16	11.1300	11.2400	11.1300	11.1800	+0.630%	31,921	-1.699%
2024-05-15	11.2100	11.2100	11.1000	11.1100	-0.804%	14,898	-1.080%
2024-05-14	11.1800	11.2100	11.0900	11.2000	+0.719%	22,284	-1.875%
2024-05-13	11.1700	11.1700	11.0500	11.1200	0.000%	5,700	-1.169%
2024-05-10	11.2300	11.2300	11.0800	11.1200	-0.803%	21,815	-1.169%
2024-05-09	11.1700	11.2300	11.1400	11.2100	+0.448%	23,387	-1.963%
2024-05-08	11.0500	11.1800	11.0200	11.1600	+0.631%	13,201	-1.523%
2024-05-07	11.2500	11.2500	11.0400	11.0900	-1.247%	13,911	-0.902%
2024-05-06	11.1700	11.2500	11.1400	11.2300	+1.906%	9,641	-2.137%
2024-05-02	11.0800	11.0800	10.9700	11.0200	+0.182%	9,958	-0.272%
2024-05-01	10.9800	11.0400	10.8600	11.0000	+0.182%	51,970	-0.091%
2024-04-30	11.0500	11.0500	10.9300	10.9800	-0.813%	30,702	+0.091%
2024-04-29	11.2800	11.2800	11.0500	11.0700	-1.775%	16,823	-0.723%
2024-04-26	11.2400	11.2700	11.1800	11.2700	+1.167%	14,632	-2.484%
2024-04-24	11.1700	11.2500	11.1300	11.1400	-0.536%	18,109	-1.346%
2024-04-23	11.1300	11.3300	11.1300	11.2000	+0.448%	9,272	-1.875%
2024-04-22	11.0600	11.2000	11.0600	11.1500	+0.996%	19,649	-1.435%
2024-04-19	11.0700	11.1200	11.0000	11.0400	0.000%	12,656	-0.453%
2024-04-18	11.0200	11.1200	11.0100	11.0400	-0.719%	12,765	-0.453%
2024-04-16	11.1900	11.2000	11.0200	11.1200	-0.090%	25,204	-1.169%
2024-04-15	11.2900	11.2900	11.1000	11.1300	-0.536%	33,850	-1.258%
2024-04-12	11.2900	11.3200	11.1500	11.1900	-1.323%	41,042	-1.787%
2024-04-11	11.3600	11.4100	11.2800	11.3400	0.000%	24,287	-3.086%
2024-04-10	11.5100	11.5100	11.3000	11.3400	-1.477%	18,924	-3.086%
2024-04-08	11.4400	11.5400	11.4400	11.5100	+0.174%	31,420	-4.518%
2024-04-05	11.3600	11.4900	11.3600	11.4900	+1.055%	15,767	-4.352%
2024-04-04	11.4800	11.5200	11.3500	11.3700	-1.216%	29,408	-3.342%
2024-04-03	11.4800	11.5400	11.4300	11.5100	+0.700%	18,363	-4.518%
2024-04-02	11.4000	11.4600	11.3500	11.4300	-0.262%	12,396	-3.850%
2024-04-01	11.5700	11.5700	11.4000	11.4600	-0.261%	14,626	-4.101%
2024-03-28	11.4800	11.5500	11.4500	11.4900	-0.777%	19,223	-4.352%
2024-03-27	11.4500	11.5900	11.4500	11.5800	+1.224%	29,305	-5.095%
2024-03-26	11.5300	11.5300	11.4400	11.4400	-0.435%	20,644	-3.934%
2024-03-25	11.4300	11.5300	11.4100	11.4900	+0.349%	29,816	-4.352%
2024-03-22	11.4400	11.4500	11.3300	11.4500	+0.087%	30,771	-4.017%
2024-03-21	11.4500	11.4500	11.3500	11.4400	+0.175%	79,976	-3.934%
2024-03-20	11.3400	11.4500	11.3400	11.4200	+0.973%	13,828	-3.765%
2024-03-19	11.2700	11.4000	11.2700	11.3100	+0.088%	34,870	-2.829%
2024-03-18	11.4300	11.4300	11.3000	11.3000	-0.616%	30,977	-2.743%
2024-03-15	11.4600	11.4600	11.3700	11.3700	-0.351%	30,714	-3.342%
2024-03-14	11.4900	11.4900	11.3700	11.4100	0.000%	37,684	-3.681%
2024-03-13	11.5000	11.6000	11.3900	11.4100	-0.696%	96,319	-3.681%
2024-03-12	11.3300	11.4900	11.2100	11.4900	+1.952%	67,228	-4.352%
2024-03-11	11.0000	11.3500	10.9200	11.2700	+2.828%	106,185	-2.484%
2024-03-07	11.2100	11.2100	10.9100	10.9600	-1.439%	132,507	+0.274%
2024-03-06	11.2700	11.3100	11.1200	11.1200	-2.113%	45,511	-1.169%
2024-03-04	11.3000	11.4000	11.3000	11.3600	+0.531%	28,019	-3.257%
2024-03-01	11.1800	11.3600	11.1700	11.3000	+0.803%	52,404	-2.743%
2024-02-29	11.2300	11.3500	11.1500	11.2100	-0.178%	46,655	-1.963%
2024-02-28	11.4200	11.4200	11.2300	11.2300	-1.921%	16,502	-2.137%
2024-02-27	11.2900	11.4500	11.2900	11.4500	+1.417%	15,243	-4.017%
2024-02-26	11.2000	11.3200	11.1800	11.2900	+0.624%	46,192	-2.657%
2024-02-23	11.2200	11.2200	11.0900	11.2200	+0.718%	22,466	-2.050%
2024-02-22	11.1400	11.2200	11.1100	11.1400	-0.269%	18,010	-1.346%
2024-02-21	11.0500	11.1800	11.0500	11.1700	+0.903%	36,828	-1.611%
2024-02-20	11.3100	11.3200	11.0500	11.0700	-2.639%	42,245	-0.723%
2024-02-16	11.5800	11.5800	11.3500	11.3700	-0.088%	29,533	-3.342%
2024-02-15	11.4600	11.4600	11.2400	11.3800	+1.246%	16,392	-3.427%
2024-02-14	11.1800	11.2700	11.1700	11.2400	+1.353%	20,327	-2.224%
2024-02-13	11.3000	11.3000	11.0300	11.0900	-2.377%	42,521	-0.902%
2024-02-12	11.5500	11.5500	11.3600	11.3600	-1.303%	17,098	-3.257%
2024-02-09	11.3500	11.6300	11.3350	11.5100	+1.499%	40,569	-4.518%
2024-02-08	11.2900	11.3500	11.2650	11.3400	+0.621%	33,016	-3.086%
2024-02-07	11.3100	11.3500	11.2000	11.2700	0.000%	31,873	-2.484%
2024-02-06	11.1500	11.3000	11.1500	11.2700	+1.167%	45,230	-2.484%
2024-02-05	11.0000	11.1600	11.0000	11.1400	+0.180%	17,473	-1.346%
2024-02-02	11.0300	11.1300	10.9600	11.1200	+0.542%	24,367	-1.169%
2024-02-01	11.0900	11.1000	10.8700	11.0600	+1.005%	14,633	-0.633%
2024-01-31	11.0300	11.0600	10.9100	10.9500	-1.173%	30,061	+0.365%
2024-01-30	11.0500	11.1000	11.0000	11.0800	-0.360%	40,592	-0.812%
2024-01-29	11.0800	11.1200	10.9600	11.1200	+0.633%	35,025	-1.169%
2024-01-26	11.0700	11.0700	11.0000	11.0500	-0.090%	19,707	-0.543%
2024-01-25	10.8800	11.0600	10.8700	11.0600	+1.748%	20,886	-0.633%
2024-01-24	11.0400	11.1000	10.8600	10.8700	-1.629%	49,422	+1.104%
2024-01-23	10.9300	11.0500	10.9100	11.0500	+1.469%	32,147	-0.543%
2024-01-22	10.9100	10.9100	10.8400	10.8900	+0.276%	31,086	+0.918%
2024-01-19	10.7600	10.8700	10.7000	10.8600	+0.649%	32,821	+1.197%
2024-01-18	10.7900	10.8100	10.6500	10.7900	+1.030%	45,524	+1.854%
2024-01-17	10.7200	10.7200	10.6200	10.6800	-0.928%	32,559	+2.903%
2024-01-16	10.8100	10.8200	10.7000	10.7800	-0.462%	35,130	+1.948%
2024-01-15	10.7500	10.8700	10.6800	10.8300	+0.932%	18,120	+1.477%
2024-01-12	10.7700	10.8400	10.6600	10.7300	-0.279%	23,269	+2.423%
2024-01-11	10.7100	10.7900	10.6200	10.7600	+0.186%	15,214	+2.138%
2024-01-10	10.6600	10.7800	10.6100	10.7400	+1.035%	30,246	+2.328%
2024-01-09	10.7400	10.7400	10.5900	10.6300	-0.747%	19,637	+3.387%
2024-01-08	10.5500	10.7300	10.5300	10.7100	+1.806%	35,774	+2.614%
2024-01-05	10.3500	10.5400	10.3500	10.5200	+1.446%	35,882	+4.468%
2024-01-04	10.3600	10.4200	10.3500	10.3700	+0.193%	22,416	+5.979%
2024-01-03	10.4600	10.4600	10.3000	10.3500	-1.240%	69,907	+6.184%
2024-01-02	10.4200	10.5300	10.4200	10.4800	-0.380%	31,248	+4.866%
2023-12-29	10.4200	10.5200	10.4200	10.5200	+0.286%	12,646	+4.468%
2023-12-28	10.3700	10.5700	10.3700	10.4900	-0.190%	44,817	+4.766%
2023-12-27	10.4100	10.6500	10.4000	10.5100	+0.864%	114,940	+4.567%
2023-12-22	10.4200	10.4700	10.3500	10.4200	-0.287%	60,268	+5.470%
2023-12-21	10.4600	10.4600	10.3000	10.4500	+1.162%	49,559	+5.167%
2023-12-20	10.4000	10.4500	10.3200	10.3300	-0.673%	28,096	+6.389%
2023-12-19	10.3600	10.4300	10.2900	10.4000	+0.971%	49,055	+5.673%
2023-12-18	10.3900	10.4300	10.2500	10.3000	-0.962%	76,094	+6.699%
2023-12-15	10.4700	10.4700	10.3300	10.4000	-0.574%	59,514	+5.673%
2023-12-14	10.4900	10.5500	10.4100	10.4600	+0.577%	55,666	+5.067%
2023-12-13	10.1700	10.4100	10.1700	10.4000	+1.861%	96,520	+5.673%
2023-12-12	10.2300	10.2600	10.1600	10.2100	-1.448%	61,760	+7.640%
2023-12-08	10.3600	10.4200	10.3300	10.3600	-0.385%	22,645	+6.081%
2023-12-07	10.4000	10.5600	10.4000	10.4000	0.000%	51,409	+5.673%
2023-12-06	10.3500	10.4900	10.3500	10.4000	+1.563%	64,260	+5.673%
2023-12-05	10.3400	10.3500	10.2400	10.2400	-1.063%	34,583	+7.324%
2023-12-04	10.2300	10.3500	10.1400	10.3500	+0.877%	56,016	+6.184%
2023-12-01	10.1500	10.3000	10.1500	10.2600	+1.584%	47,437	+7.115%
2023-11-30	10.0100	10.1600	9.9900	10.1000	+1.202%	55,433	+8.812%
2023-11-29	10.2900	10.2900	9.9500	9.9800	-2.634%	119,899	+10.120%
2023-11-28	10.3900	10.3900	10.2100	10.2500	-0.774%	24,778	+7.220%
2023-11-27	10.4100	10.4600	10.2700	10.3300	-0.193%	54,976	+6.389%
2023-11-24	10.3700	10.4100	10.3500	10.3500	-0.767%	20,718	+6.184%
2023-11-23	10.3000	10.4500	10.2800	10.4300	+1.262%	25,220	+5.369%
2023-11-22	10.4400	10.4400	10.2500	10.3000	-0.194%	68,150	+6.699%
2023-11-21	10.5100	10.5100	10.2700	10.3200	-1.055%	38,665	+6.492%
2023-11-20	10.6000	10.6000	10.4000	10.4300	-0.761%	22,559	+5.369%
2023-11-17	10.4900	10.5800	10.4700	10.5100	+0.095%	31,815	+4.567%
2023-11-16	10.7400	10.7400	10.4300	10.5000	-1.869%	40,705	+4.667%
2023-11-15	10.7800	10.9500	10.6600	10.7000	-0.280%	58,327	+2.710%
2023-11-14	10.4800	10.7600	10.4800	10.7300	+3.272%	42,381	+2.423%
2023-11-13	10.4300	10.5400	10.3200	10.3900	-1.330%	32,610	+5.775%
2023-11-10	10.4100	10.5300	10.3900	10.5300	+1.056%	14,015	+4.368%
2023-11-09	10.4000	10.4400	10.3300	10.4200	+0.385%	28,089	+5.470%
2023-11-08	10.4100	10.4100	10.3200	10.3800	+0.581%	5,741	+5.877%
2023-11-07	10.5800	10.5800	10.3200	10.3200	-2.457%	49,964	+6.492%
2023-11-06	10.7100	10.7100	10.5400	10.5800	-1.121%	17,312	+3.875%
2023-11-03	10.5200	10.7500	10.5200	10.7000	+2.197%	23,231	+2.710%
2023-11-02	10.1700	10.5000	10.1700	10.4700	+2.950%	18,992	+4.967%
2023-11-01	9.9500	10.2400	9.9500	10.1700	+3.670%	54,630	+8.063%
2023-10-31	10.0200	10.1000	9.7600	9.8100	-1.605%	59,739	+12.029%
2023-10-30	10.1500	10.2200	9.7600	9.9700	-2.063%	78,302	+10.231%
2023-10-27	10.2200	10.2200	10.1000	10.1800	0.000%	12,848	+7.957%
2023-10-26	10.1300	10.2000	10.1000	10.1800	-0.196%	29,401	+7.957%
2023-10-25	10.1500	10.2100	10.1000	10.2000	+0.592%	31,536	+7.745%
2023-10-24	10.3000	10.3000	10.1300	10.1400	+0.198%	33,045	+8.383%
2023-10-23	10.2900	10.3000	10.1200	10.1200	-2.599%	50,276	+8.597%
2023-10-20	10.9100	10.9100	10.3800	10.3900	-0.953%	18,526	+5.775%
2023-10-19	10.6500	10.7200	10.4700	10.4900	-2.146%	34,910	+4.766%
2023-10-18	11.0800	11.0900	10.7200	10.7200	-4.029%	33,778	+2.519%
2023-10-17	11.1200	11.1700	11.0700	11.1700	+0.995%	9,661	-1.611%
2023-10-16	11.0800	11.2250	11.0100	11.0600	+0.545%	70,723	-0.633%
2023-10-13	10.7700	11.0300	10.7700	11.0000	+1.570%	26,932	-0.091%
2023-10-12	10.6900	10.8500	10.5900	10.8300	+1.595%	51,288	+1.477%
2023-10-11	10.8300	10.8300	10.6300	10.6600	-0.560%	6,526	+3.096%
2023-10-10	10.4100	10.7300	10.4100	10.7200	+3.077%	26,957	+2.519%
2023-10-06	10.3700	10.4500	10.2900	10.4000	+1.069%	43,624	+5.673%
2023-10-05	10.3000	10.3900	10.2700	10.2900	+0.882%	40,600	+6.803%
2023-10-04	10.0100	10.2500	10.0000	10.2000	+0.890%	44,065	+7.745%
2023-10-03	10.2800	10.3300	10.0800	10.1100	-2.224%	36,787	+8.704%
2023-10-02	10.5000	10.5400	10.3100	10.3400	-1.898%	31,186	+6.286%
2023-09-29	10.6100	10.6700	10.5200	10.5400	-0.660%	21,204	+4.269%
2023-09-28	10.7400	10.7400	10.5100	10.6100	-0.094%	41,926	+3.582%
2023-09-27	10.6200	10.7400	10.5200	10.6200	+0.094%	38,027	+3.484%
2023-09-26	10.8100	10.8100	10.6000	10.6100	-2.302%	39,144	+3.582%
2023-09-25	10.9500	10.9600	10.8000	10.8600	-0.640%	27,203	+1.197%
2023-09-22	11.0300	11.0400	10.9300	10.9300	-0.546%	16,502	+0.549%
2023-09-21	11.0400	11.0400	10.9600	10.9900	-0.453%	29,181	0.000%
2023-09-20	10.9700	11.1400	10.9700	11.0400	+0.455%	10,084	-0.453%
2023-09-19	11.1000	11.1200	10.9500	10.9900	-0.723%	17,315	0.000%
2023-09-18	11.1000	11.1500	11.0400	11.0700	-0.270%	20,086	-0.723%
2023-09-15	11.2100	11.2550	11.1000	11.1000	-0.270%	20,842	-0.991%
2023-09-14	11.0000	11.1600	11.0000	11.1300	+0.907%	17,023	-1.258%
2023-09-13	10.9100	11.0600	10.9100	11.0300	-0.091%	25,132	-0.363%
2023-09-12	10.9000	11.0400	10.9000	11.0400	+0.914%	41,384	-0.453%
2023-09-11	11.0500	11.0500	10.8200	10.9400	+0.367%	12,236	+0.457%
2023-09-08	10.6400	10.9000	10.6400	10.9000	+1.869%	16,091	+0.826%
2023-09-07	10.8200	10.8200	10.6800	10.7000	-0.926%	30,624	+2.710%
2023-09-06	10.9000	10.9300	10.7500	10.8000	-1.099%	19,361	+1.759%
2023-09-05	11.1000	11.1000	10.7400	10.9200	-1.087%	54,486	+0.641%
2023-09-01	11.0600	11.1300	11.0200	11.0400	+0.181%	18,958	-0.453%
2023-08-31	11.0700	11.1100	11.0200	11.0200	-0.810%	28,391	-0.272%
2023-08-30	11.2600	11.2600	11.1100	11.1100	-1.420%	12,481	-1.080%
2023-08-29	11.2800	11.3400	11.2600	11.2700	+0.089%	11,358	-2.484%
2023-08-28	11.2000	11.3000	11.2000	11.2600	+0.267%	13,048	-2.398%
2023-08-25	11.2300	11.2700	11.1400	11.2300	+0.717%	13,261	-2.137%
2023-08-24	11.2500	11.3400	11.1500	11.1500	-0.624%	7,244	-1.435%
2023-08-23	11.1500	11.2900	11.1500	11.2200	+0.179%	14,513	-2.050%
2023-08-22	11.3700	11.3700	11.1700	11.2000	-0.356%	20,367	-1.875%
2023-08-21	11.5600	11.5600	11.2100	11.2400	-1.748%	46,554	-2.224%
2023-08-18	11.4700	11.5500	11.4000	11.4400	-0.867%	18,422	-3.934%
2023-08-17	11.5400	11.6100	11.5200	11.5400	-0.087%	20,412	-4.766%
2023-08-16	11.6500	11.6600	11.5000	11.5500	-0.858%	29,744	-4.848%
2023-08-15	11.5700	11.6600	11.5700	11.6500	+0.691%	24,373	-5.665%
2023-08-14	11.4400	11.5800	11.4400	11.5700	+0.434%	37,470	-5.013%
2023-08-11	11.4800	11.5800	11.4700	11.5200	+0.611%	23,250	-4.601%
2023-08-10	11.3600	11.5000	11.3400	11.4500	+1.238%	25,760	-4.017%
2023-08-09	11.2100	11.3100	11.1900	11.3100	+0.266%	20,497	-2.829%
2023-08-08	11.0300	11.3300	11.0300	11.2800	+2.081%	13,069	-2.571%
2023-08-04	11.0600	11.2600	11.0100	11.0500	-1.339%	50,774	-0.543%
2023-08-03	11.3300	11.3400	11.1700	11.2000	-1.582%	19,792	-1.875%
2023-08-02	11.5000	11.5200	11.3400	11.3800	-1.642%	25,511	-3.427%
2023-08-01	11.5900	11.5900	11.4700	11.5700	+0.521%	17,999	-5.013%
2023-07-31	11.3900	11.5100	11.3800	11.5100	-0.604%	39,851	-4.518%
2023-07-27	11.6900	11.6900	11.4300	11.5800	-0.258%	34,744	-5.095%
2023-07-26	11.4900	11.6400	11.4200	11.6100	+1.044%	45,347	-5.340%
2023-07-25	11.4600	11.5100	11.3700	11.4900	+0.349%	22,303	-4.352%
2023-07-24	11.4500	11.5100	11.4000	11.4500	+0.087%	18,721	-4.017%
2023-07-21	11.5500	11.5500	11.4000	11.4400	-0.522%	36,569	-3.934%
2023-07-20	11.4700	11.5700	11.4700	11.5000	+0.437%	23,144	-4.435%
2023-07-19	11.2400	11.4800	11.1900	11.4500	+2.415%	63,147	-4.017%
2023-07-18	11.2400	11.2400	11.1800	11.1800	-0.268%	32,150	-1.699%
2023-07-17	11.1800	11.2800	11.1800	11.2100	+0.358%	39,690	-1.963%
2023-07-14	11.0800	11.2400	11.0400	11.1700	+0.995%	26,801	-1.611%
2023-07-13	10.9900	11.1000	10.9800	11.0600	+1.468%	15,819	-0.633%
2023-07-12	10.8300	10.9600	10.7900	10.9000	+0.926%	25,384	+0.826%
2023-07-11	10.7300	10.8500	10.7000	10.8000	+0.935%	23,424	+1.759%
2023-07-10	10.9900	10.9900	10.7000	10.7000	-1.835%	30,717	+2.710%
2023-07-07	10.8200	10.9500	10.8000	10.9000	+0.739%	21,637	+0.826%
2023-07-06	11.0200	11.0200	10.7900	10.8200	-1.367%	17,879	+1.571%
2023-07-05	11.1900	11.1900	10.9600	10.9700	-1.878%	15,920	+0.182%
2023-07-04	11.1100	11.2700	11.1100	11.1800	-0.622%	32,904	-1.699%
2023-06-30	11.1300	11.3200	11.1300	11.2500	+0.897%	55,739	-2.311%
2023-06-29	11.1800	11.2200	11.1300	11.1500	-0.446%	25,318	-1.435%
2023-06-28	11.0500	11.2400	11.0500	11.2000	+0.629%	35,696	-1.875%
2023-06-27	10.9600	11.1300	10.9000	11.1300	+2.110%	44,139	-1.258%
2023-06-26	10.8100	10.9300	10.8100	10.9000	+0.461%	19,212	+0.826%
2023-06-23	10.8700	10.9300	10.8000	10.8500	-0.732%	24,577	+1.290%
2023-06-22	11.2100	11.2100	10.9300	10.9300	-2.498%	38,835	+0.549%
2023-06-21	11.1900	11.2200	11.1000	11.2100	+0.268%	35,352	-1.963%
2023-06-20	11.2400	11.2400	11.1000	11.1800	-0.179%	19,678	-1.699%
2023-06-19	11.1600	11.2100	11.1600	11.2000	-0.089%	12,019	-1.875%
2023-06-16	11.2500	11.2500	11.1600	11.2100	0.000%	26,923	-1.963%
2023-06-15	11.2000	11.2400	11.1500	11.2100	+0.448%	17,962	-1.963%
2023-06-14	11.1700	11.2400	11.1500	11.1600	+0.090%	18,244	-1.523%
2023-06-13	11.1500	11.2400	11.1500	11.1500	-0.446%	8,889	-1.435%
2023-06-12	11.1600	11.2400	11.1500	11.2000	+0.089%	8,982	-1.875%
2023-06-09	11.1900	11.2400	11.1400	11.1900	-0.267%	18,722	-1.787%
2023-06-08	11.1900	11.2500	11.1500	11.2200	0.000%	15,268	-2.050%
2023-06-07	11.2900	11.3200	11.2000	11.2200	-0.355%	14,563	-2.050%
2023-06-06	11.3200	11.3200	11.1500	11.2600	+0.536%	21,091	-2.398%
2023-06-05	11.3700	11.3700	11.2000	11.2000	-0.356%	16,104	-1.875%
2023-06-02	11.3200	11.3200	11.2100	11.2400	+0.898%	10,952	-2.224%
2023-06-01	11.0700	11.1600	11.0300	11.1400	+0.814%	22,029	-1.346%
2023-05-31	11.1100	11.1100	10.9500	11.0500	-0.271%	28,897	-0.543%
2023-05-30	11.2600	11.2600	11.0500	11.0800	-0.806%	33,843	-0.812%
2023-05-29	11.2200	11.2400	11.1200	11.1700	+0.540%	12,525	-1.611%
2023-05-26	11.2500	11.2800	11.0800	11.1100	-0.980%	25,918	-1.080%
2023-05-25	11.2300	11.4500	11.0900	11.2200	+0.179%	68,227	-2.050%
2023-05-24	11.5200	11.5200	11.2000	11.2000	-1.235%	32,063	-1.875%
2023-05-23	11.6300	11.7000	11.3400	11.3400	-0.439%	38,749	-3.086%
2023-05-19	11.5500	11.5500	11.3900	11.3900	-1.128%	13,512	-3.512%
2023-05-18	11.5500	11.6000	11.4400	11.5200	+0.174%	39,479	-4.601%
2023-05-17	11.5600	11.6100	11.4500	11.5000	-0.947%	49,057	-4.435%
2023-05-16	11.7000	11.7000	11.5800	11.6100	-1.443%	24,027	-5.340%
2023-05-15	11.8000	11.8400	11.7100	11.7800	+0.341%	24,084	-6.706%
2023-05-12	11.8400	11.8400	11.7000	11.7400	-0.761%	16,627	-6.388%
2023-05-11	11.6600	11.8800	11.6400	11.8300	+1.720%	16,074	-7.101%
2023-05-10	11.7800	11.7800	11.5900	11.6300	-0.853%	38,415	-5.503%
2023-05-09	11.7500	11.7800	11.6000	11.7300	+0.171%	19,445	-6.309%
2023-05-08	11.8600	11.8600	11.7100	11.7100	+0.515%	22,194	-6.149%
2023-05-05	11.6500	11.7200	11.5600	11.6500	+1.128%	16,132	-5.665%
2023-05-04	11.6000	11.6100	11.4900	11.5200	-0.432%	33,331	-4.601%
2023-05-03	11.7600	11.7700	11.5400	11.5700	-0.173%	27,031	-5.013%
2023-05-02	11.7500	11.8000	11.5100	11.5900	-1.362%	41,455	-5.177%
2023-05-01	11.9700	11.9900	11.6900	11.7500	-0.844%	34,315	-6.468%
2023-04-28	11.7600	11.9100	11.7600	11.8500	+0.424%	41,832	-7.257%
2023-04-27	11.7500	11.8300	11.7300	11.8000	-0.085%	29,456	-6.864%
2023-04-26	12.0100	12.0100	11.7500	11.8100	-1.419%	31,620	-6.943%
2023-04-25	12.0100	12.0100	11.9000	11.9800	-0.167%	20,652	-8.264%
2023-04-24	12.1300	12.1300	11.9500	12.0000	-0.580%	31,328	-8.417%
2023-04-21	12.0600	12.1100	11.9800	12.0700	+0.166%	15,376	-8.948%
2023-04-20	12.1800	12.1800	12.0300	12.0500	-1.230%	19,439	-8.797%
2023-04-19	12.3200	12.3200	12.1900	12.2000	-1.374%	23,857	-9.918%
2023-04-18	12.2700	12.3900	12.2600	12.3700	+0.487%	49,670	-11.156%
2023-04-17	12.2900	12.3100	12.2100	12.3100	+0.244%	17,412	-10.723%
2023-04-14	12.3700	12.3900	12.2700	12.2800	+0.081%	25,766	-10.505%
2023-04-13	12.4000	12.4000	12.2500	12.2700	-0.728%	12,990	-10.432%
2023-04-12	12.4200	12.4200	12.3300	12.3600	+0.325%	19,761	-11.084%
2023-04-11	12.2100	12.3400	12.1850	12.3200	+1.149%	36,590	-10.795%
2023-04-10	11.9600	12.1800	11.9600	12.1800	+1.500%	31,606	-9.770%
2023-04-06	12.1000	12.1800	12.0000	12.0000	-0.498%	66,926	-8.417%
2023-04-05	12.1100	12.1100	12.0300	12.0600	-0.248%	52,019	-8.872%
2023-04-04	12.0300	12.1300	11.9500	12.0900	+0.666%	36,336	-9.098%
2023-04-03	12.0400	12.0400	11.9300	12.0100	+0.250%	44,656	-8.493%
2023-03-31	12.0500	12.0600	11.9600	11.9800	-0.083%	17,104	-8.264%
2023-03-30	11.9500	12.0900	11.9400	11.9900	0.000%	15,662	-8.340%
2023-03-29	11.9700	12.0300	11.9500	11.9900	+0.756%	18,781	-8.340%
2023-03-28	11.9600	12.0100	11.9000	11.9000	-0.998%	40,774	-7.647%
2023-03-27	11.9400	12.1900	11.9400	12.0200	-0.825%	31,931	-8.569%
2023-03-24	11.9300	12.1500	11.9000	12.1200	+1.169%	13,884	-9.323%
2023-03-23	12.1000	12.1500	11.9400	11.9800	-0.910%	25,726	-8.264%
2023-03-22	12.1600	12.1700	12.0600	12.0900	-0.820%	11,570	-9.098%
2023-03-21	12.1500	12.2200	12.1300	12.1900	+0.329%	18,157	-9.844%
2023-03-20	11.9800	12.1500	11.8900	12.1500	+1.419%	35,315	-9.547%
2023-03-17	12.1100	12.1100	11.9500	11.9800	-0.992%	57,005	-8.264%
2023-03-16	11.9600	12.2000	11.9400	12.1000	+1.086%	20,109	-9.174%
2023-03-15	12.0100	12.0700	11.9000	11.9700	-2.206%	66,600	-8.187%
2023-03-14	12.1700	12.3400	12.1000	12.2400	+1.157%	72,992	-10.212%
2023-03-13	12.0100	12.1700	11.9100	12.1000	-1.224%	28,310	-9.174%
2023-03-10	12.3300	12.3300	12.1300	12.2500	-1.050%	52,125	-10.286%
2023-03-09	12.3500	12.4200	12.3500	12.3800	-0.322%	28,670	-11.228%
2023-03-08	12.4200	12.4200	12.3600	12.4200	0.000%	30,235	-11.514%
2023-03-07	12.4400	12.4800	12.3300	12.4200	-0.161%	43,902	-11.514%
2023-03-06	12.3700	12.4600	12.3700	12.4400	+0.647%	37,770	-11.656%
2023-03-03	12.3100	12.4000	12.3000	12.3600	+0.488%	27,624	-11.084%
2023-03-02	12.3800	12.3800	12.2400	12.3000	-0.243%	34,731	-10.650%
2023-03-01	12.2100	12.4000	12.1900	12.3300	+0.900%	113,734	-10.868%
2023-02-28	12.1500	12.2400	12.1000	12.2200	+0.825%	35,454	-10.065%
2023-02-27	12.2400	12.2500	12.1100	12.1200	-0.574%	56,302	-9.323%
2023-02-24	12.2100	12.2300	12.1100	12.1900	-0.327%	39,564	-9.844%
2023-02-23	12.1100	12.2300	12.0800	12.2300	+1.242%	54,676	-10.139%
2023-02-22	12.0700	12.1500	11.9700	12.0800	-0.083%	41,752	-9.023%
2023-02-21	12.1300	12.1300	11.9700	12.0900	-0.494%	45,148	-9.098%
2023-02-17	12.1400	12.1700	12.0000	12.1500	0.000%	54,981	-9.547%
2023-02-16	11.8600	12.2600	11.8600	12.1500	+2.879%	112,340	-9.547%
2023-02-15	11.2600	11.8400	11.2600	11.8100	+3.870%	66,081	-6.943%
2023-02-14	11.3500	11.3700	11.2600	11.3700	0.000%	36,978	-3.342%
2023-02-13	11.3500	11.3700	11.2800	11.3700	+0.709%	19,044	-3.342%
2023-02-10	11.4700	11.4700	11.2700	11.2900	-1.225%	51,811	-2.657%
2023-02-09	11.4600	11.4800	11.3600	11.4300	+0.088%	24,813	-3.850%
2023-02-08	11.4500	11.4900	11.3500	11.4200	+0.263%	39,211	-3.765%
2023-02-07	11.3600	11.4500	11.3100	11.3900	+0.264%	29,256	-3.512%
2023-02-06	11.5000	11.5000	11.3400	11.3600	-1.303%	31,426	-3.257%
2023-02-03	11.3800	11.5900	11.3800	11.5100	-0.346%	40,693	-4.518%
2023-02-02	11.4700	11.5900	11.4200	11.5500	+1.138%	61,508	-4.848%

.dark-mode .hndmNs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hndmNs{ color: #333333; background-color: white; border: 2px solid #333333; }AIATRIUM MORTGAGE INVESTMENT CORstock TSE

AI
ATRIUM MORTGAGE INVESTMENT COR
stock TSE