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

Aimia Inc (TSX: AIM )

2.600 -0.150 (-5.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 14, 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, 2018 3.930 3.970 3.860 3.950 287,885 +0.06(+1.54%)
Oct 30, 2018 3.810 3.940 3.810 3.890 208,091 +0.04(+1.04%)
Oct 29, 2018 3.910 3.990 3.830 3.850 441,535 -0.05(-1.28%)
Oct 26, 2018 3.940 4.000 3.870 3.900 494,254 -0.07(-1.76%)
Oct 25, 2018 3.900 4.010 3.880 3.970 457,631 +0.05(+1.28%)
Oct 24, 2018 3.970 4.020 3.880 3.920 484,102 -0.05(-1.26%)
Oct 23, 2018 3.950 3.990 3.840 3.970 278,358 -0.02(-0.50%)
Oct 22, 2018 4.000 4.020 3.960 3.990 222,321 -0.01(-0.25%)
Oct 19, 2018 3.980 4.030 3.980 4.000 369,743 +0.01(+0.25%)
Oct 18, 2018 3.980 4.030 3.940 3.990 213,047 -0.03(-0.75%)
Oct 17, 2018 4.040 4.040 3.920 4.020 246,333 -0.02(-0.50%)
Oct 16, 2018 3.960 4.080 3.960 4.040 187,322 +0.07(+1.76%)
Oct 15, 2018 3.950 4.000 3.870 3.970 243,578 +0.02(+0.51%)
Oct 12, 2018 4.070 4.090 3.860 3.950 487,790 -0.12(-2.95%)
Oct 11, 2018 3.980 4.090 3.860 4.070 1,159,516 -0.03(-0.73%)
Oct 10, 2018 4.040 4.140 4.010 4.100 387,289 +0.06(+1.49%)
Oct 09, 2018 4.170 4.190 3.980 4.040 410,302 -0.16(-3.81%)
Oct 05, 2018 4.200 4.200 4.200 0 +0.01(+0.24%)
Oct 04, 2018 4.230 4.250 4.130 4.190 268,742 -0.04(-0.95%)
Oct 03, 2018 4.130 4.260 4.120 4.230 402,100 +0.12(+2.92%)
Oct 02, 2018 4.490 4.490 4.090 4.110 496,631 -0.39(-8.67%)
Oct 01, 2018 4.520 4.560 4.480 4.500 445,597 -0.03(-0.66%)
Sep 28, 2018 4.500 4.580 4.440 4.530 1,045,733 -0.02(-0.44%)
Sep 27, 2018 4.500 4.570 4.490 4.550 991,770 +0.01(+0.22%)
Sep 26, 2018 4.460 4.550 4.430 4.540 1,240,348 +0.09(+2.02%)
Sep 25, 2018 4.250 4.480 4.210 4.450 2,621,579 +0.22(+5.20%)
Sep 24, 2018 4.090 4.250 4.090 4.230 900,698 +0.13(+3.17%)
Sep 21, 2018 4.110 4.150 4.090 4.100 519,352 -0.04(-0.97%)
Sep 20, 2018 4.110 4.150 4.080 4.140 233,335 +0.02(+0.49%)
Sep 19, 2018 4.180 4.190 4.100 4.120 363,832 -0.08(-1.90%)
Sep 18, 2018 4.190 4.210 4.110 4.200 240,382 -0.01(-0.24%)
Sep 17, 2018 4.140 4.230 4.120 4.210 1,129,711 +0.04(+0.96%)
Sep 14, 2018 4.050 4.180 4.000 4.170 288,322 +0.10(+2.46%)
Sep 13, 2018 4.040 4.070 4.000 4.070 272,898 +0.05(+1.24%)
Sep 12, 2018 3.980 4.030 3.930 4.020 372,083 +0.03(+0.75%)
Sep 11, 2018 4.080 4.090 3.920 3.990 624,445 -0.13(-3.16%)
Sep 10, 2018 4.120 4.150 4.080 4.120 143,971 -0.02(-0.48%)
Sep 07, 2018 4.150 4.180 4.090 4.140 347,013 -0.02(-0.48%)
Sep 06, 2018 4.180 4.210 4.130 4.160 282,094 -0.06(-1.42%)
Sep 05, 2018 4.180 4.240 4.110 4.220 488,708 +0.01(+0.24%)
Sep 04, 2018 4.090 4.230 4.050 4.210 706,501 +0.10(+2.43%)
Aug 31, 2018 4.110 4.110 4.110 0 -0.04(-0.96%)
Aug 30, 2018 4.120 4.200 4.090 4.150 558,266 +0.05(+1.22%)
Aug 29, 2018 4.010 4.140 4.010 4.100 540,125 +0.09(+2.24%)
Aug 28, 2018 4.110 4.110 3.970 4.010 505,993 -0.12(-2.91%)
Aug 27, 2018 4.190 4.190 4.010 4.130 924,166 -0.07(-1.67%)
Aug 24, 2018 4.160 4.230 4.100 4.200 511,015 +0.02(+0.48%)
Aug 23, 2018 4.150 4.200 4.070 4.180 487,209 -0.01(-0.24%)
Aug 22, 2018 4.210 4.280 4.010 4.190 1,699,766 -0.02(-0.48%)
Aug 21, 2018 4.500 4.600 4.160 4.210 5,581,960 +0.37(+9.64%)
Aug 20, 2018 3.750 3.860 3.720 3.840 542,377 +0.09(+2.40%)
Aug 17, 2018 3.750 3.780 3.720 3.750 368,736 +0.01(+0.27%)
Aug 16, 2018 3.740 3.750 3.700 3.740 281,453 +0.00(+0.00%)
Aug 15, 2018 3.780 3.780 3.670 3.740 1,187,281 -0.02(-0.53%)
Aug 14, 2018 3.710 3.780 3.660 3.760 1,158,011 +0.03(+0.80%)
Aug 13, 2018 3.940 3.960 3.710 3.730 843,744 -0.19(-4.85%)
Aug 10, 2018 3.940 3.970 3.860 3.920 834,912 +0.00(+0.00%)
Aug 09, 2018 3.750 4.020 3.750 3.920 1,673,750 +0.16(+4.26%)
Aug 08, 2018 3.790 3.820 3.700 3.760 1,025,279 -0.01(-0.27%)
Aug 07, 2018 3.930 3.980 3.710 3.770 2,568,745 +0.03(+0.80%)
Aug 03, 2018 3.740 3.740 3.740 0 +0.28(+8.09%)
Aug 02, 2018 3.500 3.520 3.430 3.460 1,659,526 -0.01(-0.29%)
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.