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 (%)
May 29, 2020 2.760 2.800 2.580 2.610 1,699,888 -0.24(-8.42%)
May 28, 2020 2.830 2.870 2.760 2.850 213,205 +0.05(+1.79%)
May 27, 2020 2.770 2.810 2.660 2.800 140,265 +0.05(+1.82%)
May 26, 2020 2.770 2.790 2.670 2.750 211,682 -0.06(-2.14%)
May 25, 2020 2.820 2.830 2.760 2.810 77,617 -0.04(-1.40%)
May 22, 2020 2.850 2.900 2.810 2.850 221,916 +0.00(+0.00%)
May 21, 2020 2.870 2.960 2.830 2.850 228,258 -0.05(-1.72%)
May 20, 2020 2.900 2.930 2.850 2.900 258,810 +0.04(+1.40%)
May 19, 2020 2.800 2.870 2.800 2.860 440,785 +0.09(+3.25%)
May 15, 2020 2.770 2.770 2.770 0 +0.12(+4.53%)
May 14, 2020 2.710 2.710 2.520 2.650 422,039 +0.00(+0.00%)
May 13, 2020 2.850 3.150 2.550 2.650 2,314,582 +0.31(+13.25%)
May 12, 2020 2.310 2.430 2.310 2.340 506,306 +0.10(+4.46%)
May 11, 2020 2.200 2.280 2.190 2.240 326,437 +0.04(+1.82%)
May 08, 2020 2.180 2.280 2.160 2.200 312,891 -0.01(-0.45%)
May 07, 2020 2.260 2.290 2.200 2.210 186,317 +0.02(+0.91%)
May 06, 2020 2.290 2.300 2.160 2.190 145,265 -0.03(-1.35%)
May 05, 2020 2.350 2.350 2.220 2.220 58,776 -0.08(-3.48%)
May 04, 2020 2.370 2.390 2.200 2.300 247,437 -0.10(-4.17%)
May 01, 2020 2.490 2.540 2.350 2.400 296,277 -0.12(-4.76%)
Apr 30, 2020 2.500 2.640 2.460 2.520 388,535 +0.03(+1.20%)
Apr 29, 2020 2.250 2.510 2.110 2.490 1,050,837 +0.28(+12.67%)
Apr 28, 2020 2.170 2.230 2.130 2.210 179,533 +0.06(+2.79%)
Apr 27, 2020 2.110 2.160 2.050 2.150 163,854 +0.10(+4.88%)
Apr 24, 2020 2.160 2.210 2.000 2.050 184,433 -0.10(-4.65%)
Apr 23, 2020 1.920 2.180 1.920 2.150 344,589 +0.19(+9.69%)
Apr 22, 2020 1.960 1.990 1.850 1.960 149,895 +0.03(+1.55%)
Apr 21, 2020 2.070 2.080 1.910 1.930 176,378 -0.14(-6.76%)
Apr 20, 2020 2.040 2.120 2.040 2.070 156,007 -0.01(-0.48%)
Apr 17, 2020 2.050 2.110 2.050 2.080 100,024 +0.05(+2.46%)
Apr 16, 2020 2.110 2.110 2.010 2.030 128,994 -0.05(-2.40%)
Apr 15, 2020 2.090 2.120 2.020 2.080 290,663 -0.08(-3.70%)
Apr 14, 2020 2.110 2.210 2.110 2.160 267,080 +0.02(+0.93%)
Apr 13, 2020 2.200 2.200 2.060 2.140 78,539 -0.02(-0.93%)
Apr 09, 2020 2.160 2.160 2.160 0 +0.01(+0.47%)
Apr 08, 2020 2.100 2.200 2.070 2.150 281,487 +0.07(+3.37%)
Apr 07, 2020 2.170 2.240 2.070 2.080 240,182 -0.07(-3.26%)
Apr 06, 2020 2.090 2.200 2.000 2.150 271,818 +0.12(+5.91%)
Apr 03, 2020 2.090 2.090 1.880 2.030 451,400 -0.04(-1.93%)
Apr 02, 2020 2.100 2.140 2.020 2.070 375,573 -0.02(-0.96%)
Apr 01, 2020 2.040 2.130 2.000 2.090 294,141 -0.02(-0.95%)
Mar 31, 2020 1.980 2.190 1.980 2.110 338,039 +0.17(+8.76%)
Mar 30, 2020 2.120 2.120 1.880 1.940 329,604 -0.05(-2.51%)
Mar 27, 2020 2.050 2.130 1.920 1.990 554,558 -0.15(-7.01%)
Mar 26, 2020 2.240 2.360 1.980 2.140 480,864 -0.06(-2.73%)
Mar 25, 2020 2.000 2.340 1.930 2.200 405,652 +0.35(+18.92%)
Mar 24, 2020 1.900 1.900 1.770 1.850 414,661 +0.04(+2.21%)
Mar 23, 2020 2.000 2.010 1.600 1.810 677,100 -0.23(-11.27%)
Mar 20, 2020 2.320 2.380 2.020 2.040 345,334 -0.17(-7.69%)
Mar 19, 2020 2.070 2.250 2.040 2.210 245,429 +0.15(+7.28%)
Mar 18, 2020 2.140 2.370 1.970 2.060 651,934 -0.22(-9.65%)
Mar 17, 2020 2.200 2.420 2.130 2.280 401,291 +0.06(+2.70%)
Mar 16, 2020 2.400 2.400 2.140 2.220 316,018 -0.33(-12.94%)
Mar 13, 2020 2.290 2.590 2.280 2.550 517,741 +0.29(+12.83%)
Mar 12, 2020 2.280 2.290 2.120 2.260 408,675 -0.12(-5.04%)
Mar 11, 2020 2.630 2.710 2.350 2.380 402,354 -0.28(-10.53%)
Mar 10, 2020 2.930 2.940 2.430 2.660 969,797 -0.19(-6.67%)
Mar 09, 2020 2.950 3.020 2.810 2.850 340,201 -0.25(-8.06%)
Mar 06, 2020 3.110 3.280 3.060 3.100 322,055 -0.07(-2.21%)
Mar 05, 2020 3.340 3.420 3.140 3.170 306,738 -0.25(-7.31%)
Mar 04, 2020 3.330 3.440 3.260 3.420 254,927 +0.13(+3.95%)
Mar 03, 2020 3.210 3.360 3.170 3.290 340,353 +0.02(+0.61%)
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.