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, 2017 1.770 1.590 1.730 1,211,071 +0.08(+4.85%)
Jun 29, 2017 1.690 1.750 1.610 1.650 931,388 -0.04(-2.37%)
Jun 28, 2017 1.850 1.850 1.650 1.690 1,194,925 -0.11(-6.11%)
Jun 27, 2017 1.940 1.940 1.800 1.800 1,463,818 -0.11(-5.76%)
Jun 26, 2017 1.800 1.950 1.780 1.910 2,056,915 +0.13(+7.30%)
Jun 23, 2017 1.660 1.840 1.630 1.780 2,994,536 +0.14(+8.54%)
Jun 22, 2017 1.580 1.660 1.530 1.640 1,123,383 +0.06(+3.80%)
Jun 21, 2017 1.500 1.615 1.460 1.580 1,384,537 +0.09(+6.04%)
Jun 20, 2017 1.490 1.610 1.460 1.490 1,627,900 +0.00(+0.00%)
Jun 19, 2017 1.650 1.680 1.480 1.490 3,082,906 -0.14(-8.59%)
Jun 16, 2017 1.480 1.700 1.470 1.630 11,071,779 +0.15(+10.14%)
Jun 15, 2017 1.530 1.540 1.420 1.480 3,444,702 -0.05(-3.27%)
Jun 14, 2017 1.710 1.820 1.490 1.530 9,298,046 -0.56(-26.79%)
Jun 13, 2017 2.080 2.150 2.010 2.090 3,484,304 +0.04(+1.95%)
Jun 12, 2017 2.040 2.070 1.970 2.050 2,634,511 +0.04(+1.99%)
Jun 09, 2017 2.120 2.130 2.000 2.010 2,270,167 -0.13(-6.07%)
Jun 08, 2017 2.260 2.260 2.120 2.140 1,064,025 -0.08(-3.60%)
Jun 07, 2017 2.300 2.310 2.220 2.220 978,482 -0.04(-1.77%)
Jun 06, 2017 2.300 2.350 2.240 2.260 947,907 -0.03(-1.31%)
Jun 05, 2017 2.400 2.410 2.290 2.290 592,248 -0.03(-1.29%)
Jun 02, 2017 2.340 2.410 2.290 2.320 951,534 -0.01(-0.43%)
Jun 01, 2017 2.330 2.410 2.260 2.330 1,370,955 -0.03(-1.27%)
May 31, 2017 2.470 2.490 2.300 2.360 4,349,183 -0.13(-5.22%)
May 30, 2017 2.610 2.640 2.460 2.490 1,632,063 -0.09(-3.49%)
May 29, 2017 2.600 2.610 2.540 2.580 1,094,613 +0.02(+0.78%)
May 26, 2017 2.560 2.670 2.430 2.560 3,308,033 +0.02(+0.79%)
May 25, 2017 2.230 2.700 2.230 2.540 6,848,665 +0.40(+18.69%)
May 24, 2017 2.370 2.370 1.940 2.140 8,182,671 -0.28(-11.57%)
May 23, 2017 2.640 2.650 2.400 2.420 4,684,238 -0.16(-6.20%)
May 19, 2017 2.750 2.760 2.370 2.580 6,280,870 -0.07(-2.64%)
May 18, 2017 3.100 3.130 2.650 2.650 3,211,854 -0.41(-13.40%)
May 17, 2017 3.050 3.320 3.020 3.060 2,869,371 -0.12(-3.77%)
May 16, 2017 3.600 3.600 3.140 3.180 7,652,115 -0.42(-11.67%)
May 15, 2017 4.090 4.180 3.540 3.600 4,555,384 -0.27(-6.98%)
May 12, 2017 3.500 4.100 3.470 3.870 9,518,398 +0.54(+16.22%)
May 11, 2017 4.000 4.250 3.130 3.330 7,852,715 -5.60(-62.71%)
May 10, 2017 8.840 8.950 8.840 8.930 184,897 +0.08(+0.90%)
May 09, 2017 8.810 8.900 8.700 8.850 371,197 -0.02(-0.23%)
May 08, 2017 8.810 8.930 8.800 8.870 154,527 +0.03(+0.34%)
May 05, 2017 8.830 8.880 8.820 8.840 123,148 +0.01(+0.11%)
May 04, 2017 8.940 8.970 8.805 8.830 236,140 -0.15(-1.67%)
May 03, 2017 9.110 9.125 8.980 8.980 133,693 -0.16(-1.75%)
May 02, 2017 9.150 9.185 9.100 9.140 116,489 +0.02(+0.22%)
May 01, 2017 9.120 9.210 9.090 9.120 190,936 -0.02(-0.22%)
Apr 28, 2017 9.050 9.150 9.010 9.140 258,303 +0.11(+1.22%)
Apr 27, 2017 9.050 9.130 9.000 9.030 203,454 -0.06(-0.66%)
Apr 26, 2017 9.000 9.120 9.000 9.090 245,847 +0.08(+0.89%)
Apr 25, 2017 9.010 9.050 8.990 9.010 130,928 +0.05(+0.56%)
Apr 24, 2017 8.890 9.000 8.880 8.960 136,705 +0.10(+1.13%)
Apr 21, 2017 8.840 8.900 8.740 8.860 133,234 +0.03(+0.34%)
Apr 20, 2017 8.890 8.890 8.770 8.830 97,108 -0.01(-0.11%)
Apr 19, 2017 8.980 8.990 8.840 8.840 84,994 -0.11(-1.23%)
Apr 18, 2017 8.960 9.020 8.930 8.950 94,587 -0.02(-0.22%)
Apr 17, 2017 8.940 9.015 8.940 8.970 116,174 +0.02(+0.22%)
Apr 13, 2017 9.000 9.080 8.950 8.950 127,368 -0.03(-0.33%)
Apr 12, 2017 9.070 9.090 8.960 8.980 155,466 -0.05(-0.55%)
Apr 11, 2017 9.090 9.120 9.010 9.030 135,297 -0.07(-0.77%)
Apr 10, 2017 9.120 9.130 8.990 9.100 151,256 +0.03(+0.33%)
Apr 07, 2017 9.000 9.170 9.000 9.070 183,510 +0.04(+0.44%)
Apr 06, 2017 8.900 9.050 8.900 9.030 172,734 +0.05(+0.56%)
Apr 05, 2017 8.980 9.100 8.945 8.980 240,605 +0.11(+1.24%)
Apr 04, 2017 8.880 8.960 8.820 8.870 152,669 -0.01(-0.11%)
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.