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 (%)
Jul 31, 2019 3.780 3.800 3.720 3.740 421,943 -0.04(-1.06%)
Jul 30, 2019 3.780 3.860 3.770 3.780 488,575 -0.02(-0.53%)
Jul 29, 2019 3.850 3.850 3.760 3.800 303,987 -0.04(-1.04%)
Jul 26, 2019 3.830 3.920 3.830 3.840 192,901 +0.01(+0.26%)
Jul 25, 2019 3.860 3.890 3.810 3.830 265,114 -0.04(-1.03%)
Jul 24, 2019 3.750 3.900 3.730 3.870 225,606 +0.11(+2.93%)
Jul 23, 2019 3.780 3.810 3.740 3.760 392,871 -0.01(-0.27%)
Jul 22, 2019 3.850 3.980 3.740 3.770 588,177 -0.12(-3.08%)
Jul 19, 2019 3.850 3.920 3.850 3.890 238,871 +0.05(+1.30%)
Jul 18, 2019 3.770 3.910 3.700 3.840 872,585 +0.07(+1.86%)
Jul 17, 2019 3.970 4.020 3.750 3.770 4,325,532 -0.22(-5.51%)
Jul 16, 2019 3.890 4.000 3.880 3.990 581,828 +0.10(+2.57%)
Jul 15, 2019 3.830 3.920 3.820 3.890 373,328 +0.06(+1.57%)
Jul 12, 2019 3.820 3.850 3.780 3.830 501,091 +0.02(+0.52%)
Jul 11, 2019 3.800 3.840 3.760 3.810 463,468 +0.00(+0.00%)
Jul 10, 2019 3.820 3.840 3.780 3.810 238,777 -0.01(-0.26%)
Jul 09, 2019 3.830 3.860 3.790 3.820 466,559 -0.03(-0.78%)
Jul 08, 2019 3.800 3.900 3.800 3.850 419,497 +0.04(+1.05%)
Jul 05, 2019 3.760 3.930 3.750 3.810 538,810 +0.04(+1.06%)
Jul 04, 2019 3.720 3.780 3.710 3.770 136,782 +0.05(+1.34%)
Jul 03, 2019 3.730 3.780 3.710 3.720 188,876 -0.01(-0.27%)
Jul 02, 2019 3.600 3.780 3.550 3.730 373,338 -0.09(-2.36%)
Jun 28, 2019 3.820 3.820 3.820 0 +0.17(+4.66%)
Jun 27, 2019 3.650 3.700 3.640 3.650 360,191 +0.01(+0.27%)
Jun 26, 2019 3.550 3.700 3.540 3.640 373,580 +0.10(+2.82%)
Jun 25, 2019 3.650 3.650 3.540 3.540 736,111 -0.11(-3.01%)
Jun 24, 2019 3.700 3.730 3.650 3.650 263,727 -0.05(-1.35%)
Jun 21, 2019 3.720 3.770 3.680 3.700 529,430 -0.02(-0.54%)
Jun 20, 2019 3.700 3.770 3.700 3.720 196,939 +0.03(+0.81%)
Jun 19, 2019 3.690 3.780 3.670 3.690 672,743 -0.01(-0.27%)
Jun 18, 2019 3.770 3.800 3.690 3.700 289,664 -0.07(-1.86%)
Jun 17, 2019 3.660 3.820 3.660 3.770 590,029 +0.14(+3.86%)
Jun 14, 2019 3.700 3.700 3.590 3.630 638,683 -0.07(-1.89%)
Jun 13, 2019 3.660 3.800 3.640 3.700 428,782 +0.03(+0.82%)
Jun 12, 2019 3.620 3.700 3.590 3.670 299,456 +0.05(+1.38%)
Jun 11, 2019 3.650 3.680 3.610 3.620 331,890 -0.03(-0.82%)
Jun 10, 2019 3.560 3.660 3.560 3.650 304,762 +0.10(+2.82%)
Jun 07, 2019 3.550 3.610 3.540 3.550 247,381 +0.00(+0.00%)
Jun 06, 2019 3.560 3.590 3.520 3.550 464,274 +0.00(+0.00%)
Jun 05, 2019 3.640 3.640 3.530 3.550 351,601 -0.10(-2.74%)
Jun 04, 2019 3.560 3.660 3.540 3.650 580,069 +0.15(+4.29%)
Jun 03, 2019 3.490 3.540 3.490 3.500 1,017,426 +0.00(+0.00%)
May 31, 2019 3.440 3.510 3.430 3.500 537,733 +0.06(+1.74%)
May 30, 2019 3.380 3.450 3.350 3.440 894,563 +0.07(+2.08%)
May 29, 2019 3.580 3.580 3.330 3.370 1,878,591 -0.21(-5.87%)
May 28, 2019 3.720 3.760 3.570 3.580 3,270,884 -0.15(-4.02%)
May 27, 2019 3.760 3.800 3.690 3.730 363,520 -0.03(-0.80%)
May 24, 2019 3.780 3.840 3.760 3.760 423,595 -0.01(-0.27%)
May 23, 2019 3.830 3.880 3.700 3.770 2,152,663 -0.09(-2.33%)
May 22, 2019 4.000 4.060 3.750 3.860 3,590,638 -0.37(-8.75%)
May 21, 2019 4.280 4.280 4.140 4.230 1,598,683 -0.05(-1.17%)
May 17, 2019 4.280 4.280 4.280 0 +0.03(+0.71%)
May 16, 2019 4.150 4.280 4.150 4.250 3,063,406 +0.09(+2.16%)
May 15, 2019 4.140 4.170 4.110 4.160 1,597,875 +0.00(+0.00%)
May 14, 2019 4.190 4.200 4.140 4.160 1,951,737 -0.01(-0.24%)
May 13, 2019 4.200 4.250 4.090 4.170 1,593,212 -0.02(-0.48%)
May 10, 2019 4.170 4.190 4.160 4.190 1,413,318 +0.02(+0.48%)
May 09, 2019 4.170 4.190 4.160 4.170 1,578,175 +0.00(+0.00%)
May 08, 2019 4.170 4.190 4.170 4.170 1,233,837 -0.01(-0.24%)
May 07, 2019 4.170 4.180 4.160 4.180 587,830 +0.00(+0.00%)
May 06, 2019 4.160 4.190 4.150 4.180 1,229,897 +0.00(+0.00%)
May 03, 2019 4.170 4.200 4.160 4.180 1,195,110 +0.02(+0.48%)
May 02, 2019 4.160 4.190 4.120 4.160 1,207,938 +0.00(+0.00%)
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.