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 (%)
Jan 31, 2019 3.560 3.660 3.560 3.640 218,437 +0.05(+1.39%)
Jan 30, 2019 3.590 3.610 3.550 3.590 141,111 +0.01(+0.28%)
Jan 29, 2019 3.590 3.620 3.570 3.580 108,859 -0.02(-0.56%)
Jan 28, 2019 3.620 3.650 3.580 3.600 176,697 -0.04(-1.10%)
Jan 25, 2019 3.650 3.660 3.610 3.640 112,840 +0.00(+0.00%)
Jan 24, 2019 3.610 3.660 3.610 3.640 207,596 +0.01(+0.28%)
Jan 23, 2019 3.600 3.660 3.600 3.630 186,294 +0.03(+0.83%)
Jan 22, 2019 3.690 3.710 3.600 3.600 208,399 -0.07(-1.91%)
Jan 21, 2019 3.630 3.730 3.630 3.670 53,655 -0.02(-0.54%)
Jan 18, 2019 3.670 3.700 3.590 3.690 361,731 +0.00(+0.00%)
Jan 17, 2019 3.730 3.750 3.670 3.690 129,025 -0.05(-1.34%)
Jan 16, 2019 3.720 3.810 3.690 3.740 430,844 +0.00(+0.00%)
Jan 15, 2019 3.750 3.830 3.730 3.740 218,584 -0.02(-0.53%)
Jan 14, 2019 3.860 3.910 3.740 3.760 602,344 -0.09(-2.34%)
Jan 11, 2019 3.890 3.920 3.850 3.850 465,334 -0.03(-0.77%)
Jan 10, 2019 3.750 3.940 3.710 3.880 808,966 +0.11(+2.92%)
Jan 09, 2019 3.760 3.900 3.720 3.770 335,538 -0.03(-0.79%)
Jan 08, 2019 3.720 3.840 3.720 3.800 181,769 +0.10(+2.70%)
Jan 07, 2019 3.690 3.770 3.620 3.700 243,178 +0.03(+0.82%)
Jan 04, 2019 3.630 3.690 3.570 3.670 388,194 +0.06(+1.66%)
Jan 03, 2019 3.600 3.670 3.580 3.610 302,771 +0.00(+0.00%)
Jan 02, 2019 3.660 3.680 3.560 3.610 373,303 -0.08(-2.17%)
Dec 31, 2018 3.690 3.690 3.690 0 +0.05(+1.37%)
Dec 28, 2018 3.500 3.660 3.490 3.640 168,143 +0.17(+4.90%)
Dec 27, 2018 3.360 3.480 3.340 3.470 210,816 +0.12(+3.58%)
Dec 24, 2018 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 21, 2018 3.300 3.370 3.280 3.350 834,066 +0.06(+1.82%)
Dec 20, 2018 3.270 3.310 3.240 3.290 370,339 +0.00(+0.00%)
Dec 19, 2018 3.190 3.430 3.160 3.290 521,100 +0.06(+1.86%)
Dec 18, 2018 3.190 3.240 3.140 3.230 319,029 +0.02(+0.62%)
Dec 17, 2018 3.200 3.280 3.130 3.210 528,222 -0.01(-0.31%)
Dec 14, 2018 3.310 3.320 3.220 3.220 655,270 -0.11(-3.30%)
Dec 13, 2018 3.360 3.360 3.270 3.330 325,879 -0.01(-0.30%)
Dec 12, 2018 3.340 3.410 3.260 3.340 374,566 +0.02(+0.60%)
Dec 11, 2018 3.350 3.380 3.280 3.320 267,553 -0.01(-0.30%)
Dec 10, 2018 3.340 3.340 3.260 3.330 204,327 -0.01(-0.30%)
Dec 07, 2018 3.340 3.370 3.280 3.340 328,726 -0.01(-0.30%)
Dec 06, 2018 3.300 3.350 3.270 3.350 350,780 -0.01(-0.30%)
Dec 05, 2018 3.310 3.400 3.280 3.360 193,503 +0.03(+0.90%)
Dec 04, 2018 3.410 3.450 3.310 3.330 423,078 -0.14(-4.03%)
Dec 03, 2018 3.520 3.550 3.410 3.470 274,888 -0.05(-1.42%)
Nov 30, 2018 3.500 3.560 3.460 3.520 472,912 +0.01(+0.28%)
Nov 29, 2018 3.650 3.650 3.470 3.510 631,031 -0.14(-3.84%)
Nov 28, 2018 3.720 3.720 3.560 3.650 427,793 -0.07(-1.88%)
Nov 27, 2018 3.790 3.800 3.580 3.720 515,403 -0.11(-2.87%)
Nov 26, 2018 3.750 4.160 3.750 3.830 1,013,133 +0.08(+2.13%)
Nov 23, 2018 3.740 3.790 3.670 3.750 249,769 +0.01(+0.27%)
Nov 22, 2018 3.680 3.770 3.680 3.740 36,165 +0.05(+1.36%)
Nov 21, 2018 3.730 3.740 3.650 3.690 295,492 -0.01(-0.27%)
Nov 20, 2018 3.730 3.760 3.650 3.700 1,169,957 -0.05(-1.33%)
Nov 19, 2018 3.650 3.780 3.650 3.750 373,470 +0.03(+0.81%)
Nov 16, 2018 3.700 3.760 3.690 3.720 778,798 -0.01(-0.27%)
Nov 15, 2018 3.710 3.770 3.650 3.730 402,441 +0.03(+0.81%)
Nov 14, 2018 3.790 3.910 3.650 3.700 784,078 -0.10(-2.63%)
Nov 13, 2018 3.970 4.010 3.710 3.800 329,076 -0.19(-4.76%)
Nov 12, 2018 3.980 4.020 3.930 3.990 164,215 +0.01(+0.25%)
Nov 09, 2018 3.990 4.030 3.940 3.980 236,413 -0.03(-0.75%)
Nov 08, 2018 3.990 4.080 3.970 4.010 283,303 +0.01(+0.25%)
Nov 07, 2018 3.990 4.020 3.970 4.000 141,942 +0.02(+0.50%)
Nov 06, 2018 3.970 4.010 3.950 3.980 135,100 +0.00(+0.00%)
Nov 05, 2018 3.970 4.000 3.930 3.980 148,076 +0.01(+0.25%)
Nov 02, 2018 3.950 3.990 3.910 3.970 150,814 +0.01(+0.25%)
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.