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 (%)
Mar 31, 2016 8.470 8.540 8.410 8.450 335,650 -0.02(-0.24%)
Mar 30, 2016 8.550 8.630 8.460 8.470 178,294 -0.03(-0.35%)
Mar 29, 2016 8.520 8.555 8.360 8.500 293,868 -0.05(-0.58%)
Mar 28, 2016 8.550 8.610 8.490 8.550 100,764 +0.06(+0.71%)
Mar 24, 2016 8.490 8.490 8.490 0 -0.31(-3.52%)
Mar 23, 2016 8.920 9.050 8.780 8.800 357,269 -0.19(-2.11%)
Mar 22, 2016 8.960 9.090 8.860 8.990 244,267 +0.05(+0.56%)
Mar 21, 2016 8.940 8.970 8.870 8.940 227,859 +0.03(+0.34%)
Mar 18, 2016 8.880 8.960 8.820 8.910 701,200 +0.03(+0.34%)
Mar 17, 2016 8.680 8.890 8.620 8.880 240,638 +0.25(+2.90%)
Mar 16, 2016 8.750 8.860 8.620 8.630 303,275 -0.09(-1.03%)
Mar 15, 2016 8.950 8.950 8.650 8.720 245,668 -0.23(-2.57%)
Mar 14, 2016 8.790 8.980 8.710 8.950 271,143 +0.20(+2.29%)
Mar 11, 2016 8.680 8.820 8.630 8.750 236,723 +0.18(+2.10%)
Mar 10, 2016 8.680 8.700 8.490 8.570 235,035 -0.04(-0.46%)
Mar 09, 2016 8.640 8.760 8.520 8.610 407,556 +0.02(+0.23%)
Mar 08, 2016 8.960 9.040 8.560 8.590 384,605 -0.36(-4.02%)
Mar 07, 2016 8.760 9.190 8.750 8.950 321,359 +0.19(+2.17%)
Mar 04, 2016 8.720 8.880 8.490 8.760 352,814 +0.09(+1.04%)
Mar 03, 2016 8.750 8.920 8.650 8.670 216,023 -0.08(-0.91%)
Mar 02, 2016 8.840 8.840 8.540 8.750 247,355 -0.14(-1.57%)
Mar 01, 2016 8.500 8.890 8.500 8.890 443,859 +0.47(+5.58%)
Feb 29, 2016 8.900 8.900 8.290 8.420 348,339 -0.39(-4.43%)
Feb 26, 2016 8.640 8.890 8.520 8.810 472,215 +0.09(+1.03%)
Feb 25, 2016 8.240 8.800 8.060 8.720 497,200 +0.66(+8.19%)
Feb 24, 2016 8.140 8.140 7.940 8.060 196,808 -0.03(-0.37%)
Feb 23, 2016 8.040 8.180 8.010 8.090 114,494 +0.00(+0.00%)
Feb 22, 2016 8.150 7.950 8.090 344,041 +0.08(+1.00%)
Feb 19, 2016 7.910 8.100 7.870 8.010 230,697 +0.01(+0.12%)
Feb 18, 2016 8.060 8.150 7.950 8.000 360,174 -0.10(-1.23%)
Feb 17, 2016 7.830 8.240 7.830 8.100 349,327 +0.28(+3.58%)
Feb 16, 2016 7.590 7.845 7.590 7.820 439,998 +0.33(+4.41%)
Feb 12, 2016 7.490 7.490 7.490 0 -0.01(-0.13%)
Feb 11, 2016 7.550 7.560 7.440 7.500 240,810 -0.16(-2.09%)
Feb 10, 2016 7.740 7.850 7.600 7.660 496,151 -0.15(-1.92%)
Feb 09, 2016 7.870 7.990 7.760 7.810 425,000 -0.06(-0.76%)
Feb 08, 2016 8.090 8.090 7.730 7.870 195,144 -0.25(-3.08%)
Feb 05, 2016 8.160 8.210 8.020 8.120 218,665 -0.04(-0.49%)
Feb 04, 2016 8.070 8.220 8.050 8.160 334,290 +0.18(+2.26%)
Feb 03, 2016 8.690 8.690 7.910 7.980 805,531 -0.62(-7.21%)
Feb 02, 2016 8.850 8.970 8.480 8.600 764,286 -0.32(-3.59%)
Feb 01, 2016 9.260 9.370 8.820 8.920 738,658 -0.44(-4.70%)
Jan 29, 2016 9.200 9.510 9.200 9.360 5,670,898 +0.17(+1.85%)
Jan 28, 2016 8.930 9.310 8.930 9.190 737,225 +0.28(+3.14%)
Jan 27, 2016 8.750 9.010 8.750 8.910 455,992 +0.20(+2.30%)
Jan 26, 2016 8.790 8.850 8.660 8.710 525,539 +0.00(+0.00%)
Jan 25, 2016 9.300 9.310 8.660 8.710 433,443 -0.58(-6.24%)
Jan 22, 2016 9.470 9.560 9.280 9.290 402,500 -0.09(-0.96%)
Jan 21, 2016 9.320 9.740 9.240 9.380 710,823 -0.03(-0.32%)
Jan 20, 2016 8.890 9.450 8.840 9.410 485,484 +0.48(+5.38%)
Jan 19, 2016 8.980 9.240 8.810 8.930 331,045 -0.16(-1.76%)
Jan 18, 2016 9.000 9.190 9.000 9.090 98,883 +0.02(+0.22%)
Jan 15, 2016 9.060 9.210 8.760 9.070 406,612 -0.14(-1.52%)
Jan 14, 2016 8.970 9.260 8.870 9.210 315,528 +0.22(+2.45%)
Jan 13, 2016 9.010 9.375 8.965 8.990 293,742 -0.05(-0.55%)
Jan 12, 2016 9.190 9.330 8.850 9.040 346,944 -0.13(-1.42%)
Jan 11, 2016 9.000 9.310 8.960 9.170 483,454 +0.16(+1.78%)
Jan 08, 2016 9.060 9.210 8.960 9.010 500,449 +0.05(+0.56%)
Jan 07, 2016 9.400 9.400 8.850 8.960 769,068 -0.50(-5.29%)
Jan 06, 2016 9.830 9.910 9.410 9.460 574,516 -0.45(-4.54%)
Jan 05, 2016 9.690 10.00 9.690 9.910 485,499 +0.22(+2.27%)
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.