Atrium Mortgage Investment Corp (AI)

AI
🏛️ Kanada →
11.67
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 11.75 11.77 11.61 11.67 0.1M
2025-09-29 11.75 11.75 11.69 11.73 0.1M
2025-09-26 11.76 11.77 11.71 11.72 0.1M
2025-09-25 11.74 11.74 11.67 11.69 0.1M
2025-09-24 11.75 11.79 11.72 11.72 0.1M
2025-09-23 11.76 11.79 11.72 11.73 0.1M
2025-09-22 11.76 11.80 11.70 11.77 0.0M
2025-09-19 11.70 11.80 11.65 11.80 0.2M
2025-09-18 11.64 11.69 11.63 11.68 0.0M
2025-09-17 11.71 11.73 11.60 11.62 0.1M
2025-09-16 11.74 11.74 11.62 11.66 0.1M
2025-09-15 11.69 11.78 11.66 11.74 0.1M
2025-09-12 11.69 11.72 11.66 11.69 0.0M
2025-09-11 11.57 11.69 11.57 11.66 0.1M
2025-09-10 11.59 11.63 11.56 11.56 0.1M
2025-09-09 11.58 11.60 11.55 11.56 0.1M
2025-09-08 11.61 11.61 11.55 11.58 0.1M
2025-09-05 11.62 11.64 11.55 11.58 0.1M
2025-09-04 11.51 11.60 11.49 11.59 0.1M
2025-09-03 11.44 11.50 11.43 11.47 0.1M
2025-09-02 11.59 11.59 11.39 11.44 0.2M
2025-08-29 11.65 11.65 11.60 11.60 0.1M
2025-08-28 11.71 11.73 11.64 11.68 0.1M
2025-08-27 11.67 11.72 11.63 11.70 0.2M
2025-08-26 11.65 11.67 11.60 11.63 0.1M
2025-08-25 11.70 11.70 11.59 11.59 0.2M
2025-08-22 11.70 11.75 11.67 11.70 0.2M
2025-08-21 11.67 11.73 11.67 11.71 0.1M
2025-08-20 11.75 11.75 11.65 11.70 0.1M
2025-08-19 11.74 11.79 11.67 11.72 0.1M
2025-08-18 11.65 11.77 11.65 11.70 0.2M
2025-08-15 11.67 11.75 11.63 11.66 0.1M
2025-08-14 11.74 11.78 11.56 11.73 0.1M
2025-08-13 11.78 11.84 11.71 11.73 0.1M
2025-08-12 11.70 11.84 11.70 11.78 0.1M
2025-08-11 11.83 11.83 11.66 11.66 0.1M
2025-08-08 11.75 11.84 11.70 11.75 0.1M
2025-08-07 11.62 11.73 11.62 11.73 0.1M
2025-08-06 11.63 11.67 11.56 11.64 0.1M
2025-08-05 11.50 11.60 11.50 11.56 0.1M
2025-08-01 11.42 11.49 11.32 11.42 0.1M
2025-07-31 11.63 11.63 11.43 11.46 0.1M
2025-07-30 11.70 11.73 11.56 11.60 0.1M
2025-07-29 11.71 11.74 11.65 11.67 0.1M
2025-07-28 11.78 11.80 11.63 11.64 0.1M
2025-07-25 11.82 11.82 11.70 11.73 0.1M
2025-07-24 11.79 11.83 11.75 11.81 0.1M
2025-07-23 11.75 11.82 11.74 11.77 0.1M
2025-07-22 11.70 11.76 11.69 11.76 0.1M
2025-07-21 11.64 11.68 11.58 11.67 0.1M
2025-07-18 11.70 11.70 11.61 11.63 0.1M
2025-07-17 11.63 11.72 11.60 11.66 0.1M
2025-07-16 11.62 11.64 11.55 11.62 0.1M
2025-07-15 11.63 11.64 11.55 11.57 0.1M
2025-07-14 11.55 11.66 11.54 11.58 0.1M
2025-07-11 11.41 11.59 11.39 11.50 0.2M
2025-07-10 11.37 11.50 11.35 11.44 0.1M
2025-07-09 11.25 11.41 11.24 11.34 0.1M
2025-07-08 11.27 11.30 11.22 11.22 0.1M
2025-07-07 11.17 11.26 11.14 11.25 0.1M
2025-07-04 11.23 11.26 11.15 11.16 0.0M
2025-07-03 11.02 11.23 11.02 11.18 0.1M
2025-07-02 11.50 11.51 11.01 11.02 0.4M
2025-06-30 11.50 11.53 11.47 11.50 0.0M
2025-06-27 11.55 11.61 11.53 11.53 0.1M
2025-06-26 11.54 11.56 11.52 11.55 0.1M
2025-06-25 11.53 11.55 11.44 11.53 0.1M
2025-06-24 11.50 11.56 11.50 11.55 0.1M
2025-06-23 11.53 11.56 11.45 11.49 0.1M
2025-06-20 11.37 11.53 11.33 11.52 0.2M
2025-06-19 11.30 11.39 11.26 11.34 0.1M
2025-06-18 11.30 11.34 11.27 11.28 0.1M
2025-06-17 11.28 11.32 11.27 11.32 0.1M
2025-06-16 11.34 11.41 11.29 11.31 0.1M
2025-06-13 11.39 11.41 11.31 11.32 0.0M
2025-06-12 11.30 11.40 11.27 11.38 0.1M
2025-06-11 11.28 11.31 11.27 11.29 0.1M
2025-06-10 11.31 11.31 11.23 11.26 0.1M
2025-06-09 11.25 11.31 11.22 11.27 0.1M
2025-06-06 11.25 11.25 11.19 11.22 0.1M
2025-06-05 11.26 11.26 11.18 11.18 0.1M
2025-06-04 11.23 11.26 11.18 11.20 0.0M
2025-06-03 11.15 11.21 11.15 11.16 0.0M
2025-06-02 11.18 11.20 11.13 11.16 0.1M
2025-05-30 11.24 11.33 11.16 11.16 0.2M
2025-05-29 11.25 11.32 11.23 11.27 0.1M
2025-05-28 11.09 11.22 11.08 11.22 0.0M
2025-05-27 11.08 11.20 11.07 11.17 0.1M
2025-05-26 11.04 11.09 11.00 11.08 0.0M
2025-05-23 10.99 11.01 10.94 10.99 0.0M
2025-05-22 10.99 11.04 10.88 10.99 0.1M
2025-05-21 11.11 11.11 10.95 10.96 0.1M
2025-05-20 11.10 11.19 11.07 11.11 0.1M
2025-05-16 11.04 11.14 11.04 11.10 0.1M
2025-05-15 10.99 11.07 10.99 11.04 0.1M
2025-05-14 11.02 11.04 10.94 11.00 0.1M
2025-05-13 10.94 11.06 10.94 11.01 0.1M
2025-05-12 10.93 10.98 10.89 10.93 0.0M
2025-05-09 10.92 10.98 10.91 10.92 0.0M
2025-05-08 10.91 10.99 10.91 10.94 0.2M
2025-05-07 10.86 10.96 10.86 10.94 0.0M
2025-05-06 10.86 10.87 10.78 10.85 0.0M
2025-05-05 10.80 10.85 10.76 10.81 0.0M
2025-05-02 10.80 10.87 10.78 10.85 0.0M
2025-05-01 10.86 10.88 10.78 10.78 0.0M
2025-04-30 10.85 10.86 10.67 10.78 0.1M
2025-04-29 10.89 10.96 10.89 10.91 0.1M
2025-04-28 11.03 11.03 10.85 10.91 0.0M
2025-04-25 11.03 11.03 10.93 11.00 0.1M
2025-04-24 10.97 11.03 10.93 11.03 0.0M
2025-04-23 10.87 10.99 10.86 10.99 0.1M
2025-04-22 10.80 10.88 10.78 10.85 0.0M
2025-04-21 10.61 10.77 10.61 10.77 0.0M
2025-04-17 10.65 10.71 10.65 10.70 0.0M
2025-04-16 10.60 10.70 10.56 10.65 0.0M
2025-04-15 10.61 10.68 10.60 10.62 0.0M
2025-04-14 10.52 10.61 10.46 10.60 0.1M
2025-04-11 10.25 10.45 10.21 10.43 0.1M
2025-04-10 10.37 10.38 10.09 10.18 0.1M
2025-04-09 10.11 10.48 9.97 10.44 0.2M
2025-04-08 10.38 10.44 10.10 10.19 0.2M
2025-04-07 10.23 10.44 10.09 10.23 0.2M
2025-04-04 10.47 10.55 10.30 10.43 0.1M
2025-04-03 10.55 10.64 10.45 10.60 0.1M
2025-04-02 10.55 10.62 10.52 10.59 0.1M
2025-04-01 10.60 10.66 10.54 10.55 0.1M
2025-03-31 10.61 10.68 10.56 10.60 0.1M
2025-03-28 10.80 10.80 10.71 10.71 0.1M
2025-03-27 10.83 10.83 10.74 10.82 0.0M
2025-03-26 10.77 10.84 10.75 10.83 0.1M
2025-03-25 10.84 10.86 10.72 10.76 0.1M
2025-03-24 10.81 10.90 10.81 10.83 0.0M
2025-03-21 10.89 10.89 10.72 10.77 0.1M
2025-03-20 10.95 10.97 10.85 10.91 0.1M
2025-03-19 10.74 10.93 10.74 10.91 0.1M
2025-03-18 10.77 10.78 10.70 10.75 0.0M
2025-03-17 10.73 10.81 10.71 10.74 0.0M
2025-03-14 10.57 10.73 10.57 10.71 0.1M
2025-03-13 10.57 10.72 10.52 10.56 0.1M
2025-03-12 10.49 10.59 10.46 10.56 0.1M
2025-03-11 10.65 10.68 10.45 10.52 0.2M
2025-03-10 10.83 10.83 10.61 10.70 0.1M
2025-03-07 10.60 10.98 10.58 10.85 0.2M
2025-03-06 10.52 10.60 10.45 10.57 0.1M
2025-03-05 10.50 10.66 10.43 10.62 0.1M
2025-03-04 10.63 10.63 10.31 10.49 0.2M
2025-03-03 10.73 10.88 10.65 10.70 0.1M
2025-02-28 10.75 10.75 10.65 10.71 0.1M
2025-02-27 10.84 10.84 10.76 10.78 0.1M
2025-02-26 10.82 10.93 10.80 10.83 0.1M
2025-02-25 10.75 10.82 10.66 10.82 0.1M
2025-02-24 10.74 10.81 10.65 10.72 0.1M
2025-02-21 10.80 10.81 10.66 10.73 0.1M
2025-02-20 10.80 10.82 10.70 10.79 0.1M
2025-02-19 10.76 10.79 10.67 10.78 0.1M
2025-02-18 10.74 10.78 10.67 10.72 0.1M
2025-02-14 10.91 10.94 10.71 10.71 0.2M
2025-02-13 10.81 10.92 10.81 10.88 0.1M
2025-02-12 10.81 10.88 10.76 10.83 0.1M
2025-02-11 10.90 10.90 10.76 10.81 0.1M
2025-02-10 10.95 10.95 10.86 10.87 0.1M
2025-02-07 10.94 10.97 10.91 10.96 0.1M
2025-02-06 10.95 11.01 10.92 10.94 0.0M
2025-02-05 10.81 10.96 10.75 10.96 0.1M
2025-02-04 10.73 10.83 10.63 10.76 0.1M
2025-02-03 10.46 10.67 10.42 10.62 0.1M
2025-01-31 11.01 11.01 10.81 10.83 0.1M
2025-01-30 11.05 11.08 11.03 11.07 0.0M
2025-01-29 11.08 11.11 10.97 10.99 0.0M
2025-01-28 11.05 11.08 11.00 11.07 0.1M
2025-01-27 11.09 11.14 11.04 11.07 0.1M
2025-01-24 11.00 11.09 10.94 11.09 0.1M
2025-01-23 10.99 11.04 10.97 11.01 0.1M
2025-01-22 10.98 11.02 10.95 11.02 0.1M
2025-01-21 10.86 10.97 10.82 10.97 0.1M
2025-01-20 10.80 10.87 10.78 10.87 0.1M
2025-01-17 10.76 10.89 10.76 10.78 0.1M
2025-01-16 10.62 10.79 10.57 10.78 0.1M
2025-01-15 10.52 10.63 10.51 10.57 0.1M
2025-01-14 10.49 10.52 10.42 10.45 0.1M
2025-01-13 10.69 10.69 10.47 10.49 0.2M
2025-01-10 10.92 10.92 10.63 10.69 0.2M
2025-01-09 10.99 11.00 10.91 10.91 0.1M
2025-01-08 10.99 11.02 10.91 11.02 0.1M
2025-01-07 11.09 11.12 10.98 11.04 0.1M
2025-01-06 11.14 11.14 11.01 11.04 0.1M
2025-01-03 11.03 11.10 10.97 11.07 0.1M
2025-01-02 10.98 11.02 10.91 10.97 0.1M