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 (%)
Jun 30, 2016 7.900 7.900 7.900 0 -0.09(-1.13%)
Jun 29, 2016 7.970 8.020 7.940 7.990 318,590 +0.11(+1.40%)
Jun 28, 2016 7.660 7.910 7.600 7.880 365,026 +0.36(+4.79%)
Jun 27, 2016 7.840 7.840 7.510 7.520 424,318 -0.30(-3.84%)
Jun 24, 2016 7.800 8.120 7.780 7.820 398,246 -0.38(-4.63%)
Jun 23, 2016 8.230 8.250 8.160 8.200 118,049 +0.05(+0.61%)
Jun 22, 2016 8.290 8.360 8.100 8.150 240,241 -0.11(-1.33%)
Jun 21, 2016 8.220 8.350 8.210 8.260 984,748 +0.10(+1.23%)
Jun 20, 2016 8.180 8.230 8.100 8.160 279,988 +0.05(+0.62%)
Jun 17, 2016 8.090 8.220 8.070 8.110 844,633 +0.05(+0.62%)
Jun 16, 2016 8.420 8.430 8.000 8.060 1,253,253 -0.38(-4.50%)
Jun 15, 2016 8.320 8.530 8.300 8.440 330,484 +0.15(+1.81%)
Jun 14, 2016 8.420 8.510 8.250 8.290 283,949 -0.32(-3.72%)
Jun 13, 2016 8.900 8.960 8.560 8.610 419,538 -0.29(-3.26%)
Jun 10, 2016 9.010 9.010 8.840 8.900 221,406 -0.15(-1.66%)
Jun 09, 2016 9.060 9.120 8.980 9.050 267,751 +0.01(+0.11%)
Jun 08, 2016 9.260 9.290 8.910 9.040 854,941 -0.16(-1.74%)
Jun 07, 2016 8.820 9.240 8.790 9.200 659,229 +0.36(+4.07%)
Jun 06, 2016 8.700 8.900 8.630 8.840 586,120 +0.19(+2.20%)
Jun 03, 2016 8.580 8.680 8.470 8.650 464,087 +0.07(+0.82%)
Jun 02, 2016 8.710 8.710 8.560 8.580 217,762 -0.10(-1.15%)
Jun 01, 2016 8.500 8.700 8.450 8.680 316,044 +0.24(+2.84%)
May 31, 2016 8.550 8.560 8.390 8.440 1,622,587 -0.08(-0.94%)
May 30, 2016 8.410 8.540 8.250 8.520 274,810 +0.34(+4.16%)
May 27, 2016 8.130 8.270 8.080 8.180 310,389 +0.13(+1.61%)
May 26, 2016 8.000 8.070 7.940 8.050 301,780 +0.09(+1.13%)
May 25, 2016 7.850 8.000 7.810 7.960 307,073 +0.17(+2.18%)
May 24, 2016 7.510 7.810 7.510 7.790 372,183 +0.34(+4.56%)
May 20, 2016 7.450 7.450 7.450 0 +0.10(+1.36%)
May 19, 2016 7.500 7.510 7.280 7.350 314,831 -0.13(-1.74%)
May 18, 2016 7.910 7.940 7.450 7.480 582,951 -0.43(-5.44%)
May 17, 2016 7.920 8.070 7.880 7.910 236,905 -0.04(-0.50%)
May 16, 2016 8.080 8.080 7.890 7.950 436,527 -0.28(-3.40%)
May 13, 2016 8.110 8.330 7.950 8.230 491,529 -0.02(-0.24%)
May 12, 2016 8.250 8.350 8.180 8.250 172,664 +0.00(+0.00%)
May 11, 2016 8.300 8.440 8.200 8.250 560,713 +0.02(+0.24%)
May 10, 2016 8.140 8.310 8.140 8.230 229,120 +0.09(+1.11%)
May 09, 2016 8.140 8.150 8.085 8.140 118,504 +0.00(+0.00%)
May 06, 2016 8.280 8.280 8.120 8.140 167,523 -0.14(-1.69%)
May 05, 2016 8.340 8.340 8.210 8.280 90,782 +0.01(+0.12%)
May 04, 2016 8.360 8.410 8.150 8.270 279,913 -0.23(-2.71%)
May 03, 2016 8.470 8.500 8.350 8.500 192,299 -0.03(-0.35%)
May 02, 2016 8.520 8.600 8.480 8.530 97,405 -0.03(-0.35%)
Apr 29, 2016 8.600 8.610 8.510 8.560 271,791 -0.03(-0.35%)
Apr 28, 2016 8.620 8.740 8.480 8.590 256,763 -0.05(-0.58%)
Apr 27, 2016 8.560 8.850 8.560 8.640 315,756 +0.10(+1.17%)
Apr 26, 2016 8.410 8.600 8.320 8.540 382,755 +0.18(+2.15%)
Apr 25, 2016 8.370 8.400 8.280 8.360 173,066 +0.00(+0.00%)
Apr 22, 2016 8.190 8.440 8.190 8.360 367,219 +0.15(+1.83%)
Apr 21, 2016 8.070 8.210 8.070 8.210 139,875 +0.16(+1.99%)
Apr 20, 2016 8.160 8.260 8.000 8.050 600,277 -0.06(-0.74%)
Apr 19, 2016 8.030 8.120 7.960 8.110 912,379 +0.10(+1.25%)
Apr 18, 2016 7.910 8.080 7.910 8.010 170,840 +0.06(+0.75%)
Apr 15, 2016 7.890 8.020 7.785 7.950 207,002 +0.04(+0.51%)
Apr 14, 2016 8.010 8.060 7.890 7.910 229,247 -0.08(-1.00%)
Apr 13, 2016 7.950 8.120 7.920 7.990 402,200 +0.06(+0.76%)
Apr 12, 2016 7.990 8.000 7.910 7.930 308,865 -0.02(-0.25%)
Apr 11, 2016 8.000 8.000 7.900 7.950 173,250 +0.00(+0.00%)
Apr 08, 2016 8.000 8.020 7.900 7.950 201,848 +0.03(+0.38%)
Apr 07, 2016 7.830 8.045 7.760 7.920 247,780 +0.11(+1.41%)
Apr 06, 2016 7.880 7.910 7.780 7.810 440,349 -0.02(-0.26%)
Apr 05, 2016 7.860 7.900 7.810 7.830 143,577 -0.07(-0.89%)
Apr 04, 2016 7.970 7.990 7.880 7.900 374,249 -0.06(-0.75%)
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.