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

Aimia Inc (TSX: AIM )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 8.880 8.880 8.880 0 -0.01(-0.11%)
Dec 29, 2016 8.760 8.930 8.760 8.890 156,386 +0.09(+1.02%)
Dec 28, 2016 8.660 8.840 8.660 8.800 165,267 +0.11(+1.27%)
Dec 23, 2016 8.690 8.690 8.690 0 -0.03(-0.34%)
Dec 22, 2016 8.670 8.750 8.630 8.720 121,761 +0.05(+0.58%)
Dec 21, 2016 8.470 8.710 8.470 8.670 143,081 +0.21(+2.48%)
Dec 20, 2016 8.520 8.520 8.360 8.460 229,916 -0.10(-1.17%)
Dec 19, 2016 8.730 8.750 8.520 8.560 221,022 -0.22(-2.51%)
Dec 16, 2016 8.580 8.790 8.580 8.780 542,320 +0.22(+2.57%)
Dec 15, 2016 8.410 8.640 8.410 8.560 298,474 +0.13(+1.54%)
Dec 14, 2016 8.640 8.640 8.400 8.430 680,645 -0.30(-3.44%)
Dec 13, 2016 8.510 8.780 8.510 8.730 291,229 +0.14(+1.63%)
Dec 12, 2016 8.640 8.720 8.560 8.590 202,826 -0.07(-0.81%)
Dec 09, 2016 8.720 8.850 8.590 8.660 459,869 -0.06(-0.69%)
Dec 08, 2016 8.530 8.750 8.520 8.720 417,613 +0.19(+2.23%)
Dec 07, 2016 8.360 8.560 8.360 8.530 365,793 +0.18(+2.16%)
Dec 06, 2016 8.400 8.420 8.250 8.350 225,984 +0.04(+0.48%)
Dec 05, 2016 8.500 8.550 8.300 8.310 217,610 -0.16(-1.89%)
Dec 02, 2016 8.350 8.530 8.350 8.470 387,588 +0.10(+1.19%)
Dec 01, 2016 8.350 8.560 8.330 8.370 357,505 +0.01(+0.12%)
Nov 30, 2016 8.100 8.380 8.100 8.360 558,006 +0.35(+4.37%)
Nov 29, 2016 7.880 8.080 7.880 8.010 154,438 +0.08(+1.01%)
Nov 28, 2016 7.970 7.990 7.880 7.930 201,858 +0.01(+0.13%)
Nov 25, 2016 7.860 7.980 7.860 7.920 105,978 +0.05(+0.64%)
Nov 24, 2016 7.800 7.900 7.800 7.870 76,949 +0.07(+0.90%)
Nov 23, 2016 7.830 7.940 7.790 7.800 274,063 -0.01(-0.13%)
Nov 22, 2016 7.660 7.810 7.630 7.810 361,492 +0.19(+2.49%)
Nov 21, 2016 7.650 7.650 7.550 7.620 195,570 +0.03(+0.40%)
Nov 18, 2016 7.690 7.690 7.520 7.590 237,371 -0.06(-0.78%)
Nov 17, 2016 7.680 7.750 7.600 7.650 189,357 +0.01(+0.13%)
Nov 16, 2016 7.550 7.670 7.500 7.640 201,954 +0.03(+0.39%)
Nov 15, 2016 7.530 7.675 7.460 7.610 160,966 +0.12(+1.60%)
Nov 14, 2016 7.520 7.750 7.480 7.490 217,722 -0.06(-0.79%)
Nov 11, 2016 7.380 7.630 7.320 7.550 184,723 +0.18(+2.44%)
Nov 10, 2016 7.590 7.650 7.250 7.370 603,971 +0.12(+1.66%)
Nov 09, 2016 7.120 7.480 7.120 7.250 904,066 +0.12(+1.68%)
Nov 08, 2016 7.160 7.200 7.100 7.130 263,961 -0.05(-0.70%)
Nov 07, 2016 7.090 7.210 7.070 7.180 166,511 +0.11(+1.56%)
Nov 04, 2016 7.170 7.170 7.020 7.070 194,490 -0.12(-1.67%)
Nov 03, 2016 7.000 7.280 6.910 7.190 870,093 +0.19(+2.71%)
Nov 02, 2016 7.230 7.250 6.980 7.000 215,303 -0.22(-3.05%)
Nov 01, 2016 7.300 7.300 7.210 7.220 286,475 -0.03(-0.41%)
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%)
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.