Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aimia Inc (TSX: AIM )

2.750 -0.100 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2020 3.550 3.550 3.470 3.530 144,055 -0.01(-0.28%)
Aug 28, 2020 3.530 3.550 3.470 3.540 114,138 +0.06(+1.72%)
Aug 27, 2020 3.600 3.620 3.480 3.480 168,271 -0.09(-2.52%)
Aug 26, 2020 3.460 3.600 3.440 3.570 136,966 +0.16(+4.69%)
Aug 25, 2020 3.490 3.490 3.370 3.410 78,470 -0.06(-1.73%)
Aug 24, 2020 3.340 3.480 3.310 3.470 228,642 +0.13(+3.89%)
Aug 21, 2020 3.320 3.350 3.300 3.340 269,400 +0.02(+0.60%)
Aug 20, 2020 3.330 3.330 3.300 3.320 41,991 +0.01(+0.30%)
Aug 19, 2020 3.320 3.340 3.300 3.310 51,624 +0.00(+0.00%)
Aug 18, 2020 3.350 3.350 3.300 3.310 60,960 +0.00(+0.00%)
Aug 17, 2020 3.310 3.350 3.290 3.310 50,019 +0.05(+1.53%)
Aug 14, 2020 3.310 3.310 3.250 3.260 37,386 -0.02(-0.61%)
Aug 13, 2020 3.340 3.340 3.250 3.280 53,200 -0.02(-0.61%)
Aug 12, 2020 3.300 3.320 3.240 3.300 200,197 +0.04(+1.23%)
Aug 11, 2020 3.320 3.370 3.250 3.260 102,096 -0.06(-1.81%)
Aug 10, 2020 3.240 3.320 3.220 3.320 213,463 +0.12(+3.75%)
Aug 07, 2020 3.190 3.240 3.190 3.200 46,894 +0.01(+0.31%)
Aug 06, 2020 3.160 3.200 3.160 3.190 117,566 +0.04(+1.27%)
Aug 05, 2020 3.100 3.200 3.100 3.150 453,788 +0.07(+2.27%)
Aug 04, 2020 3.190 3.190 3.080 3.080 85,851 -0.03(-0.96%)
Jul 31, 2020 3.110 3.110 3.110 0 -0.01(-0.32%)
Jul 30, 2020 3.130 3.170 3.110 3.120 110,367 -0.03(-0.95%)
Jul 29, 2020 3.110 3.190 3.110 3.150 64,928 +0.02(+0.64%)
Jul 28, 2020 3.100 3.200 3.090 3.130 193,676 +0.04(+1.29%)
Jul 27, 2020 3.110 3.170 3.060 3.090 126,589 +0.01(+0.32%)
Jul 24, 2020 3.130 3.130 3.060 3.080 85,495 -0.04(-1.28%)
Jul 23, 2020 3.110 3.150 3.100 3.120 87,524 -0.04(-1.27%)
Jul 22, 2020 3.100 3.180 3.100 3.160 56,866 +0.05(+1.61%)
Jul 21, 2020 3.250 3.280 3.110 3.110 114,447 -0.12(-3.72%)
Jul 20, 2020 3.240 3.360 3.170 3.230 193,001 +0.00(+0.00%)
Jul 17, 2020 3.170 3.260 3.160 3.230 183,458 +0.08(+2.54%)
Jul 16, 2020 3.060 3.220 3.060 3.150 359,810 +0.09(+2.94%)
Jul 15, 2020 3.060 3.100 3.030 3.060 249,666 +0.01(+0.33%)
Jul 14, 2020 2.980 3.070 2.920 3.050 199,960 +0.08(+2.69%)
Jul 13, 2020 3.050 3.050 2.970 2.970 138,727 -0.07(-2.30%)
Jul 10, 2020 3.080 3.110 3.000 3.040 226,460 -0.04(-1.30%)
Jul 09, 2020 3.050 3.090 3.000 3.080 162,665 +0.02(+0.65%)
Jul 08, 2020 3.000 3.060 2.970 3.060 132,913 +0.06(+2.00%)
Jul 07, 2020 3.100 3.140 3.000 3.000 154,997 -0.11(-3.54%)
Jul 06, 2020 3.180 3.200 3.070 3.110 311,234 -0.10(-3.12%)
Jul 03, 2020 3.160 3.270 3.160 3.210 87,636 +0.04(+1.26%)
Jul 02, 2020 3.000 3.390 2.960 3.170 806,004 +0.20(+6.73%)
Jun 30, 2020 2.970 2.970 2.970 0 +0.15(+5.32%)
Jun 29, 2020 2.800 2.990 2.790 2.820 282,592 -0.01(-0.35%)
Jun 26, 2020 2.800 2.870 2.780 2.830 860,193 +0.01(+0.35%)
Jun 25, 2020 2.810 2.860 2.790 2.820 260,116 -0.03(-1.05%)
Jun 24, 2020 2.930 2.930 2.790 2.850 511,141 -0.11(-3.72%)
Jun 23, 2020 2.980 2.990 2.920 2.960 348,046 +0.01(+0.34%)
Jun 22, 2020 2.920 3.000 2.890 2.950 351,803 +0.02(+0.68%)
Jun 19, 2020 3.000 3.060 2.930 2.930 474,250 +0.01(+0.34%)
Jun 18, 2020 2.920 2.960 2.900 2.920 97,940 -0.02(-0.68%)
Jun 17, 2020 2.960 2.980 2.900 2.940 358,557 -0.01(-0.34%)
Jun 16, 2020 2.970 2.970 2.900 2.950 406,086 +0.05(+1.72%)
Jun 15, 2020 2.790 2.950 2.780 2.900 560,161 +0.01(+0.35%)
Jun 12, 2020 2.890 2.910 2.790 2.890 195,205 +0.07(+2.48%)
Jun 11, 2020 2.780 2.840 2.760 2.820 203,913 -0.07(-2.42%)
Jun 10, 2020 2.900 2.910 2.820 2.890 251,888 +0.01(+0.35%)
Jun 09, 2020 2.900 2.900 2.760 2.880 182,642 -0.03(-1.03%)
Jun 08, 2020 2.850 2.990 2.830 2.910 639,729 +0.12(+4.30%)
Jun 05, 2020 2.700 2.820 2.670 2.790 867,572 +0.15(+5.68%)
Jun 04, 2020 2.520 2.680 2.520 2.640 490,652 +0.14(+5.60%)
Jun 03, 2020 2.440 2.590 2.440 2.500 691,822 +0.06(+2.46%)
Jun 02, 2020 2.560 2.570 2.400 2.440 480,614 -0.12(-4.69%)
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.