Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aimia Inc (TSX: AIM )

2.820 +0.110 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 30, 2019 3.630 3.800 3.610 3.630 457,183 -0.09(-2.42%)
Dec 27, 2019 3.800 3.800 3.660 3.720 621,964 -0.12(-3.12%)
Dec 24, 2019 3.840 3.840 3.840 0 +0.01(+0.26%)
Dec 23, 2019 3.830 3.940 3.810 3.830 2,122,913 +0.00(+0.00%)
Dec 20, 2019 3.810 3.860 3.810 3.830 1,288,560 +0.03(+0.79%)
Dec 19, 2019 3.850 3.870 3.790 3.800 422,401 -0.05(-1.30%)
Dec 18, 2019 3.860 3.880 3.850 3.850 609,360 -0.02(-0.52%)
Dec 17, 2019 3.860 3.890 3.860 3.870 218,448 +0.02(+0.52%)
Dec 16, 2019 3.850 3.890 3.840 3.850 330,862 +0.00(+0.00%)
Dec 13, 2019 3.810 3.850 3.790 3.850 231,920 +0.03(+0.79%)
Dec 12, 2019 3.810 3.850 3.800 3.820 284,939 +0.00(+0.00%)
Dec 11, 2019 3.790 3.830 3.780 3.820 183,512 +0.02(+0.53%)
Dec 10, 2019 3.830 3.850 3.780 3.800 446,726 -0.03(-0.78%)
Dec 09, 2019 3.840 3.840 3.810 3.830 347,290 +0.00(+0.00%)
Dec 06, 2019 3.850 3.860 3.820 3.830 324,122 -0.01(-0.26%)
Dec 05, 2019 3.840 3.850 3.790 3.840 359,902 +0.01(+0.26%)
Dec 04, 2019 3.880 3.880 3.830 3.830 270,894 -0.05(-1.29%)
Dec 03, 2019 3.880 3.890 3.830 3.880 306,222 -0.01(-0.26%)
Dec 02, 2019 3.900 3.910 3.870 3.890 231,847 +0.00(+0.00%)
Nov 29, 2019 3.900 3.920 3.880 3.890 134,372 +0.01(+0.26%)
Nov 28, 2019 3.890 3.920 3.870 3.880 74,514 -0.01(-0.26%)
Nov 27, 2019 3.930 3.940 3.890 3.890 395,929 -0.02(-0.51%)
Nov 26, 2019 3.900 3.950 3.900 3.910 324,855 +0.01(+0.26%)
Nov 25, 2019 3.900 3.930 3.900 3.900 398,445 -0.02(-0.51%)
Nov 22, 2019 3.940 3.960 3.900 3.920 452,345 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.910 3.920 625,836 -0.04(-1.01%)
Nov 20, 2019 3.960 4.010 3.950 3.960 675,496 +0.00(+0.00%)
Nov 19, 2019 3.890 4.000 3.890 3.960 1,123,818 +0.03(+0.76%)
Nov 18, 2019 4.010 4.020 3.810 3.930 1,101,355 +0.30(+8.26%)
Nov 15, 2019 3.680 3.680 3.630 3.630 105,510 -0.05(-1.36%)
Nov 14, 2019 3.690 3.690 3.650 3.680 138,324 -0.01(-0.27%)
Nov 13, 2019 3.690 3.700 3.670 3.690 67,498 -0.01(-0.27%)
Nov 12, 2019 3.660 3.700 3.660 3.700 64,675 +0.02(+0.54%)
Nov 11, 2019 3.680 3.700 3.670 3.680 40,424 -0.01(-0.27%)
Nov 08, 2019 3.660 3.710 3.660 3.690 140,354 +0.02(+0.54%)
Nov 07, 2019 3.700 3.710 3.640 3.670 113,024 +0.00(+0.00%)
Nov 06, 2019 3.690 3.700 3.560 3.670 138,260 -0.03(-0.81%)
Nov 05, 2019 3.720 3.820 3.690 3.700 137,251 -0.06(-1.60%)
Nov 04, 2019 3.780 3.840 3.740 3.760 84,713 -0.03(-0.79%)
Nov 01, 2019 3.670 3.800 3.650 3.790 232,763 +0.14(+3.84%)
Oct 31, 2019 3.600 3.690 3.600 3.650 931,311 +0.00(+0.00%)
Oct 30, 2019 3.620 3.690 3.600 3.650 695,680 +0.04(+1.11%)
Oct 29, 2019 3.510 3.690 3.510 3.610 346,948 +0.10(+2.85%)
Oct 28, 2019 3.550 3.580 3.480 3.510 71,780 -0.07(-1.96%)
Oct 25, 2019 3.450 3.580 3.440 3.580 165,848 +0.01(+0.28%)
Oct 24, 2019 3.570 3.570 3.500 3.570 190,201 +0.00(+0.00%)
Oct 23, 2019 3.550 3.580 3.500 3.570 109,858 +0.02(+0.56%)
Oct 22, 2019 3.550 3.580 3.520 3.550 105,274 +0.00(+0.00%)
Oct 21, 2019 3.460 3.560 3.440 3.550 231,423 +0.09(+2.60%)
Oct 18, 2019 3.420 3.490 3.390 3.460 109,483 +0.04(+1.17%)
Oct 17, 2019 3.400 3.450 3.380 3.420 78,427 +0.03(+0.88%)
Oct 16, 2019 3.410 3.430 3.360 3.390 85,783 -0.02(-0.59%)
Oct 15, 2019 3.330 3.450 3.330 3.410 100,085 +0.04(+1.19%)
Oct 11, 2019 3.370 3.370 3.370 0 -0.01(-0.30%)
Oct 10, 2019 3.310 3.410 3.280 3.380 236,359 +0.08(+2.42%)
Oct 09, 2019 3.330 3.340 3.270 3.300 318,780 -0.02(-0.60%)
Oct 08, 2019 3.400 3.410 3.270 3.320 200,062 -0.07(-2.06%)
Oct 07, 2019 3.330 3.410 3.320 3.390 109,497 +0.02(+0.59%)
Oct 04, 2019 3.310 3.370 3.310 3.370 116,814 +0.05(+1.51%)
Oct 03, 2019 3.300 3.360 3.240 3.320 170,060 +0.01(+0.30%)
Oct 02, 2019 3.250 3.310 3.240 3.310 78,109 +0.06(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.