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

Aimia Inc (TSX: AIM )

3.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2018 3.970 3.980 3.910 3.960 289,177 +0.01(+0.25%)
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%)
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.