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 (%)
Oct 31, 2016 7.400 7.400 7.250 7.250 207,930 -0.11(-1.49%)
Oct 28, 2016 7.510 7.590 7.340 7.360 236,413 -0.16(-2.13%)
Oct 27, 2016 7.720 7.720 7.520 7.520 313,609 -0.14(-1.83%)
Oct 26, 2016 7.830 7.960 7.650 7.660 205,505 -0.17(-2.17%)
Oct 25, 2016 7.820 7.990 7.770 7.830 161,340 +0.03(+0.38%)
Oct 24, 2016 7.960 7.970 7.770 7.800 141,616 -0.18(-2.26%)
Oct 21, 2016 8.000 8.000 7.940 7.980 83,016 -0.02(-0.25%)
Oct 20, 2016 7.990 8.000 7.920 8.000 236,238 +0.05(+0.63%)
Oct 19, 2016 7.950 8.000 7.905 7.950 110,979 +0.04(+0.51%)
Oct 18, 2016 7.800 7.920 7.735 7.910 166,702 +0.16(+2.06%)
Oct 17, 2016 7.830 7.870 7.720 7.750 139,017 -0.05(-0.64%)
Oct 14, 2016 7.880 7.890 7.780 7.800 120,592 -0.06(-0.76%)
Oct 13, 2016 7.850 7.860 7.720 7.860 169,818 +0.00(+0.00%)
Oct 12, 2016 7.930 7.940 7.760 7.860 184,539 -0.05(-0.63%)
Oct 11, 2016 7.970 8.070 7.870 7.910 293,503 -0.12(-1.49%)
Oct 07, 2016 8.030 8.030 8.030 0 -0.02(-0.25%)
Oct 06, 2016 8.210 8.220 8.030 8.050 227,680 -0.14(-1.71%)
Oct 05, 2016 8.220 8.240 8.160 8.190 139,220 +0.02(+0.24%)
Oct 04, 2016 8.340 8.350 8.140 8.170 303,169 -0.14(-1.68%)
Oct 03, 2016 8.250 8.380 8.250 8.310 253,371 +0.05(+0.61%)
Sep 30, 2016 8.410 8.420 8.260 8.260 284,196 -0.14(-1.67%)
Sep 29, 2016 8.310 8.590 8.290 8.400 196,388 +0.11(+1.33%)
Sep 28, 2016 8.100 8.310 8.090 8.290 89,495 +0.18(+2.22%)
Sep 27, 2016 8.150 8.170 8.070 8.110 98,833 -0.05(-0.61%)
Sep 26, 2016 8.320 8.320 8.160 8.160 84,757 -0.12(-1.45%)
Sep 23, 2016 8.260 8.360 8.220 8.280 111,162 -0.11(-1.31%)
Sep 22, 2016 8.440 8.440 8.320 8.390 59,737 -0.02(-0.24%)
Sep 21, 2016 8.280 8.430 8.230 8.410 160,226 +0.18(+2.19%)
Sep 20, 2016 8.200 8.260 8.180 8.230 97,570 +0.03(+0.37%)
Sep 19, 2016 8.310 8.320 8.180 8.200 110,123 -0.09(-1.09%)
Sep 16, 2016 8.410 8.410 8.250 8.290 567,334 -0.12(-1.43%)
Sep 15, 2016 8.690 8.690 8.370 8.410 139,481 -0.25(-2.89%)
Sep 14, 2016 8.700 8.740 8.530 8.660 486,991 -0.10(-1.14%)
Sep 13, 2016 8.600 8.800 8.580 8.760 335,185 +0.11(+1.27%)
Sep 12, 2016 8.530 8.680 8.520 8.650 244,510 +0.07(+0.82%)
Sep 09, 2016 8.650 8.670 8.400 8.580 240,771 -0.04(-0.46%)
Sep 08, 2016 8.570 8.640 8.505 8.620 203,593 +0.05(+0.58%)
Sep 07, 2016 8.410 8.600 8.390 8.570 180,816 +0.16(+1.90%)
Sep 06, 2016 8.190 8.440 8.190 8.410 233,249 +0.23(+2.81%)
Sep 02, 2016 8.180 8.180 8.180 0 +0.00(+0.00%)
Sep 01, 2016 8.120 8.240 8.055 8.180 268,919 +0.06(+0.74%)
Aug 31, 2016 8.200 8.270 8.120 8.120 927,969 -0.08(-0.98%)
Aug 30, 2016 8.160 8.230 8.160 8.200 151,031 +0.04(+0.49%)
Aug 29, 2016 8.160 8.240 8.120 8.160 116,406 -0.01(-0.12%)
Aug 26, 2016 8.190 8.250 8.150 8.170 117,099 +0.02(+0.25%)
Aug 25, 2016 8.280 8.300 8.105 8.150 258,340 -0.13(-1.57%)
Aug 24, 2016 8.300 8.360 8.260 8.280 129,012 -0.06(-0.72%)
Aug 23, 2016 8.210 8.450 8.210 8.340 291,152 +0.16(+1.96%)
Aug 22, 2016 8.100 8.260 8.100 8.180 216,196 +0.01(+0.12%)
Aug 19, 2016 8.100 8.200 8.050 8.170 329,910 +0.04(+0.49%)
Aug 18, 2016 8.170 8.260 8.110 8.130 94,857 +0.01(+0.12%)
Aug 17, 2016 8.230 8.250 8.080 8.120 170,835 -0.11(-1.34%)
Aug 16, 2016 8.410 8.410 8.220 8.230 176,723 -0.20(-2.37%)
Aug 15, 2016 8.350 8.480 8.280 8.430 171,420 +0.04(+0.48%)
Aug 12, 2016 8.450 8.590 8.390 8.390 260,580 -0.07(-0.83%)
Aug 11, 2016 8.700 8.700 8.450 8.460 229,634 -0.17(-1.97%)
Aug 10, 2016 8.690 8.810 8.610 8.630 214,753 -0.08(-0.92%)
Aug 09, 2016 8.720 8.750 8.650 8.710 143,307 +0.04(+0.46%)
Aug 08, 2016 8.640 8.740 8.610 8.670 96,677 +0.07(+0.81%)
Aug 05, 2016 8.710 8.710 8.550 8.600 160,504 -0.04(-0.46%)
Aug 04, 2016 8.560 8.710 8.450 8.640 178,501 +0.08(+0.93%)
Aug 03, 2016 8.470 8.640 8.380 8.560 157,951 +0.10(+1.18%)
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.