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

Aimia Inc (TSX: AIM )

2.670 -0.020 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 3.440 3.510 3.430 3.500 537,733 +0.06(+1.74%)
May 30, 2019 3.380 3.450 3.350 3.440 894,563 +0.07(+2.08%)
May 29, 2019 3.580 3.580 3.330 3.370 1,878,591 -0.21(-5.87%)
May 28, 2019 3.720 3.760 3.570 3.580 3,270,884 -0.15(-4.02%)
May 27, 2019 3.760 3.800 3.690 3.730 363,520 -0.03(-0.80%)
May 24, 2019 3.780 3.840 3.760 3.760 423,595 -0.01(-0.27%)
May 23, 2019 3.830 3.880 3.700 3.770 2,152,663 -0.09(-2.33%)
May 22, 2019 4.000 4.060 3.750 3.860 3,590,638 -0.37(-8.75%)
May 21, 2019 4.280 4.280 4.140 4.230 1,598,683 -0.05(-1.17%)
May 17, 2019 4.280 4.280 4.280 0 +0.03(+0.71%)
May 16, 2019 4.150 4.280 4.150 4.250 3,063,406 +0.09(+2.16%)
May 15, 2019 4.140 4.170 4.110 4.160 1,597,875 +0.00(+0.00%)
May 14, 2019 4.190 4.200 4.140 4.160 1,951,737 -0.01(-0.24%)
May 13, 2019 4.200 4.250 4.090 4.170 1,593,212 -0.02(-0.48%)
May 10, 2019 4.170 4.190 4.160 4.190 1,413,318 +0.02(+0.48%)
May 09, 2019 4.170 4.190 4.160 4.170 1,578,175 +0.00(+0.00%)
May 08, 2019 4.170 4.190 4.170 4.170 1,233,837 -0.01(-0.24%)
May 07, 2019 4.170 4.180 4.160 4.180 587,830 +0.00(+0.00%)
May 06, 2019 4.160 4.190 4.150 4.180 1,229,897 +0.00(+0.00%)
May 03, 2019 4.170 4.200 4.160 4.180 1,195,110 +0.02(+0.48%)
May 02, 2019 4.160 4.190 4.120 4.160 1,207,938 +0.00(+0.00%)
May 01, 2019 4.180 4.190 4.150 4.160 1,066,970 -0.03(-0.72%)
Apr 30, 2019 4.160 4.200 4.160 4.190 650,708 +0.01(+0.24%)
Apr 29, 2019 4.180 4.210 4.160 4.180 647,500 -0.01(-0.24%)
Apr 26, 2019 4.160 4.220 4.150 4.190 1,766,935 +0.03(+0.72%)
Apr 25, 2019 4.150 4.200 4.140 4.160 957,187 +0.01(+0.24%)
Apr 24, 2019 4.140 4.180 4.110 4.150 825,537 +0.02(+0.48%)
Apr 23, 2019 4.180 4.200 4.080 4.130 1,365,492 -0.04(-0.96%)
Apr 22, 2019 4.200 4.210 4.160 4.170 1,223,670 -0.02(-0.48%)
Apr 18, 2019 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 17, 2019 4.210 4.240 4.210 4.220 461,781 +0.00(+0.00%)
Apr 16, 2019 4.180 4.240 4.160 4.220 1,190,581 +0.05(+1.20%)
Apr 15, 2019 4.160 4.200 4.150 4.170 336,815 +0.01(+0.24%)
Apr 12, 2019 4.210 4.210 4.160 4.160 200,792 -0.05(-1.19%)
Apr 11, 2019 4.200 4.240 4.120 4.210 481,961 +0.00(+0.00%)
Apr 10, 2019 4.160 4.230 4.120 4.210 866,789 +0.04(+0.96%)
Apr 09, 2019 4.050 4.190 4.050 4.170 1,271,654 +0.12(+2.96%)
Apr 08, 2019 4.020 4.110 3.980 4.050 2,730,035 +0.17(+4.38%)
Apr 05, 2019 3.930 4.010 3.880 3.880 1,133,863 -0.03(-0.77%)
Apr 04, 2019 3.870 3.920 3.820 3.910 666,151 +0.03(+0.77%)
Apr 03, 2019 3.920 3.930 3.850 3.880 201,135 -0.02(-0.51%)
Apr 02, 2019 3.990 3.990 3.870 3.900 201,310 -0.09(-2.26%)
Apr 01, 2019 3.970 4.050 3.970 3.990 703,050 +0.07(+1.79%)
Mar 29, 2019 3.890 3.970 3.850 3.920 953,528 +0.07(+1.82%)
Mar 28, 2019 3.890 3.950 3.780 3.850 1,289,945 +0.06(+1.58%)
Mar 27, 2019 3.780 3.830 3.770 3.790 389,182 -0.01(-0.26%)
Mar 26, 2019 3.770 3.820 3.770 3.800 429,792 +0.00(+0.00%)
Mar 25, 2019 3.750 3.830 3.690 3.800 127,460 +0.04(+1.06%)
Mar 22, 2019 3.750 3.760 3.700 3.760 120,179 +0.01(+0.27%)
Mar 21, 2019 3.720 3.770 3.720 3.750 47,705 +0.02(+0.54%)
Mar 20, 2019 3.700 3.750 3.690 3.730 184,363 +0.03(+0.81%)
Mar 19, 2019 3.700 3.770 3.640 3.700 2,381,864 -0.09(-2.37%)
Mar 18, 2019 3.690 3.810 3.630 3.790 169,957 +0.10(+2.71%)
Mar 15, 2019 3.740 3.780 3.590 3.690 490,981 -0.05(-1.34%)
Mar 14, 2019 3.810 3.810 3.720 3.740 260,907 -0.07(-1.84%)
Mar 13, 2019 3.820 3.820 3.780 3.810 70,620 +0.00(+0.00%)
Mar 12, 2019 3.770 3.820 3.770 3.810 104,853 +0.04(+1.06%)
Mar 11, 2019 3.730 3.800 3.730 3.770 139,735 +0.01(+0.27%)
Mar 08, 2019 3.740 3.780 3.720 3.760 110,754 -0.02(-0.53%)
Mar 07, 2019 3.760 3.790 3.710 3.780 294,733 +0.01(+0.27%)
Mar 06, 2019 3.770 3.830 3.730 3.770 152,920 -0.03(-0.79%)
Mar 05, 2019 3.800 3.830 3.760 3.800 161,186 +0.00(+0.00%)
Mar 04, 2019 3.760 3.850 3.760 3.800 241,907 +0.02(+0.53%)
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.