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 (%)
Dec 31, 2021 4.950 4.950 4.950 0 -0.14(-2.75%)
Dec 30, 2021 4.980 5.220 4.930 5.090 236,270 +0.23(+4.73%)
Dec 29, 2021 4.690 4.920 4.690 4.860 86,862 +0.05(+1.04%)
Dec 24, 2021 4.810 4.810 4.810 0 +0.09(+1.91%)
Dec 23, 2021 4.730 4.840 4.690 4.720 33,625 +0.05(+1.07%)
Dec 22, 2021 4.620 4.720 4.540 4.670 34,109 +0.05(+1.08%)
Dec 21, 2021 4.630 4.740 4.590 4.620 71,652 -0.01(-0.22%)
Dec 20, 2021 4.560 4.710 4.470 4.630 80,994 -0.08(-1.70%)
Dec 17, 2021 4.730 4.910 4.680 4.710 123,881 -0.04(-0.84%)
Dec 16, 2021 4.690 4.920 4.690 4.750 48,960 -0.08(-1.66%)
Dec 15, 2021 4.680 4.900 4.670 4.830 69,068 +0.08(+1.68%)
Dec 14, 2021 4.740 4.790 4.680 4.750 43,035 -0.03(-0.63%)
Dec 13, 2021 4.840 4.900 4.700 4.780 95,615 -0.04(-0.83%)
Dec 10, 2021 4.790 4.820 4.740 4.820 35,778 +0.03(+0.63%)
Dec 09, 2021 4.810 4.850 4.730 4.790 28,948 -0.02(-0.42%)
Dec 08, 2021 4.800 4.860 4.750 4.810 47,903 +0.02(+0.42%)
Dec 07, 2021 4.800 4.850 4.680 4.790 28,662 +0.05(+1.05%)
Dec 06, 2021 4.700 4.800 4.670 4.740 44,682 +0.01(+0.21%)
Dec 03, 2021 4.700 4.820 4.670 4.730 67,802 +0.04(+0.85%)
Dec 02, 2021 4.750 4.750 4.670 4.690 28,455 -0.01(-0.21%)
Dec 01, 2021 4.530 4.780 4.530 4.700 93,757 +0.07(+1.51%)
Nov 30, 2021 4.750 4.770 4.560 4.630 86,515 -0.12(-2.53%)
Nov 29, 2021 4.850 4.860 4.660 4.750 64,017 -0.06(-1.25%)
Nov 26, 2021 4.830 4.920 4.680 4.810 66,204 -0.07(-1.43%)
Nov 25, 2021 4.910 4.910 4.880 4.880 11,208 -0.02(-0.41%)
Nov 24, 2021 4.900 5.000 4.870 4.900 173,248 +0.00(+0.00%)
Nov 23, 2021 4.760 4.910 4.740 4.900 60,616 +0.17(+3.59%)
Nov 22, 2021 4.900 4.900 4.690 4.730 39,473 -0.17(-3.47%)
Nov 19, 2021 4.930 4.950 4.890 4.900 47,646 -0.06(-1.21%)
Nov 18, 2021 4.900 4.960 4.900 4.960 56,288 +0.06(+1.22%)
Nov 17, 2021 4.870 4.920 4.800 4.900 74,439 +0.04(+0.82%)
Nov 16, 2021 4.990 4.990 4.790 4.860 96,043 -0.03(-0.61%)
Nov 15, 2021 4.930 4.970 4.860 4.890 51,216 -0.04(-0.81%)
Nov 12, 2021 4.860 4.950 4.860 4.930 40,213 +0.08(+1.65%)
Nov 11, 2021 4.740 4.860 4.700 4.850 31,003 -0.04(-0.82%)
Nov 10, 2021 4.850 4.890 43,055 +0.00(+0.00%)
Nov 09, 2021 4.870 4.930 4.840 4.890 29,033 -0.01(-0.20%)
Nov 08, 2021 4.880 4.940 4.850 4.900 43,010 +0.00(+0.00%)
Nov 05, 2021 4.890 4.950 4.840 4.900 36,651 +0.02(+0.41%)
Nov 04, 2021 4.910 4.940 4.870 4.880 50,150 -0.01(-0.20%)
Nov 03, 2021 4.880 4.940 4.850 4.890 78,060 -0.01(-0.20%)
Nov 02, 2021 4.890 4.910 4.840 4.900 31,399 +0.00(+0.00%)
Nov 01, 2021 4.900 4.940 4.880 4.900 83,599 +0.05(+1.03%)
Oct 29, 2021 4.810 4.880 4.810 4.850 15,586 +0.01(+0.21%)
Oct 28, 2021 4.850 4.880 4.800 4.840 12,363 -0.03(-0.62%)
Oct 27, 2021 4.850 4.900 4.850 4.870 21,202 -0.02(-0.41%)
Oct 26, 2021 4.850 4.890 22,643 +0.03(+0.62%)
Oct 25, 2021 4.870 4.900 4.800 4.860 86,934 +0.01(+0.21%)
Oct 22, 2021 4.930 4.930 4.830 4.850 13,370 -0.06(-1.22%)
Oct 21, 2021 4.910 4.930 4.860 4.910 54,131 +0.00(+0.00%)
Oct 20, 2021 4.790 4.920 4.790 4.910 38,008 +0.06(+1.24%)
Oct 19, 2021 4.950 4.950 4.760 4.850 27,938 -0.09(-1.82%)
Oct 18, 2021 4.970 5.000 4.910 4.940 15,176 -0.09(-1.79%)
Oct 15, 2021 5.050 5.070 4.880 5.030 67,605 -0.02(-0.40%)
Oct 14, 2021 5.040 5.100 5.000 5.050 51,065 -0.01(-0.20%)
Oct 13, 2021 4.960 5.060 4.850 5.060 85,942 +0.11(+2.22%)
Oct 12, 2021 4.970 5.070 4.950 4.950 114,456 -0.05(-1.00%)
Oct 08, 2021 5.000 5.000 5.000 0 -0.06(-1.19%)
Oct 07, 2021 5.030 5.130 5.020 5.060 108,935 +0.04(+0.80%)
Oct 06, 2021 4.920 5.090 4.920 5.020 101,336 +0.15(+3.08%)
Oct 05, 2021 4.870 4.970 4.830 4.870 53,331 -0.12(-2.40%)
Oct 04, 2021 4.810 5.000 4.760 4.990 193,771 +0.59(+13.41%)
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.