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, 2022 4.070 4.120 4.040 4.090 103,284 +0.01(+0.25%)
Aug 30, 2022 4.080 4.120 4.040 4.080 117,463 +0.00(+0.00%)
Aug 29, 2022 4.150 4.150 4.050 4.080 165,552 -0.11(-2.63%)
Aug 26, 2022 4.260 4.260 4.140 4.190 121,434 -0.06(-1.41%)
Aug 25, 2022 4.210 4.270 4.200 4.250 50,744 +0.02(+0.47%)
Aug 24, 2022 4.200 4.310 4.200 4.230 140,547 +0.03(+0.71%)
Aug 23, 2022 4.220 4.230 4.140 4.200 88,378 +0.01(+0.24%)
Aug 22, 2022 4.300 4.310 4.180 4.190 182,292 -0.15(-3.46%)
Aug 19, 2022 4.390 4.400 4.330 4.340 149,367 -0.06(-1.36%)
Aug 18, 2022 4.420 4.440 4.380 4.400 2,032,510 -0.02(-0.45%)
Aug 17, 2022 4.460 4.460 4.400 4.420 207,696 -0.08(-1.78%)
Aug 16, 2022 4.490 4.500 4.440 4.500 225,763 +0.00(+0.00%)
Aug 15, 2022 4.470 4.510 4.450 4.500 206,524 +0.00(+0.00%)
Aug 12, 2022 4.560 4.560 4.370 4.500 520,472 -0.12(-2.60%)
Aug 11, 2022 4.640 4.650 4.590 4.620 180,257 -0.02(-0.43%)
Aug 10, 2022 4.650 4.650 4.630 4.640 173,949 +0.01(+0.22%)
Aug 09, 2022 4.630 4.650 4.610 4.630 135,827 -0.02(-0.43%)
Aug 08, 2022 4.640 4.650 4.620 4.650 115,478 +0.00(+0.00%)
Aug 05, 2022 4.650 4.650 4.610 4.650 174,166 +0.00(+0.00%)
Aug 04, 2022 4.710 4.710 4.640 4.650 206,612 -0.04(-0.85%)
Aug 03, 2022 4.700 4.720 4.650 4.690 196,535 +0.00(+0.00%)
Aug 02, 2022 4.640 4.780 4.640 4.690 191,951 +0.06(+1.30%)
Jul 29, 2022 4.630 0 +0.02(+0.43%)
Jul 28, 2022 4.630 4.630 4.550 4.610 135,049 +0.03(+0.66%)
Jul 27, 2022 4.580 4.610 4.540 4.580 191,479 +0.01(+0.22%)
Jul 26, 2022 4.600 4.730 4.530 4.570 258,256 -0.03(-0.65%)
Jul 25, 2022 4.610 4.610 4.570 4.600 139,249 +0.00(+0.00%)
Jul 22, 2022 4.610 4.650 4.600 4.600 176,835 -0.01(-0.22%)
Jul 21, 2022 4.580 4.640 4.570 4.610 849,595 +0.01(+0.22%)
Jul 20, 2022 4.570 4.650 4.550 4.600 237,497 +0.03(+0.66%)
Jul 19, 2022 4.600 4.640 4.510 4.570 352,379 -0.01(-0.22%)
Jul 18, 2022 4.620 4.680 4.500 4.580 244,516 +0.09(+2.00%)
Jul 15, 2022 4.450 4.520 4.380 4.490 144,460 +0.10(+2.28%)
Jul 14, 2022 4.420 4.420 4.310 4.390 223,265 -0.03(-0.68%)
Jul 13, 2022 4.400 4.460 4.380 4.420 136,045 -0.02(-0.45%)
Jul 12, 2022 4.470 4.510 4.400 4.440 121,275 -0.05(-1.11%)
Jul 11, 2022 4.500 4.500 4.410 4.490 153,742 -0.01(-0.22%)
Jul 08, 2022 4.480 4.530 4.380 4.500 130,701 +0.06(+1.35%)
Jul 07, 2022 4.360 4.520 4.340 4.440 179,544 +0.09(+2.07%)
Jul 06, 2022 4.380 4.420 4.300 4.350 136,750 -0.06(-1.36%)
Jul 05, 2022 4.510 4.510 4.370 4.410 183,597 -0.11(-2.43%)
Jul 04, 2022 4.500 4.540 4.420 4.520 90,729 -0.08(-1.74%)
Jun 30, 2022 4.600 0 +0.22(+5.02%)
Jun 29, 2022 4.440 4.440 4.260 4.380 98,877 -0.07(-1.57%)
Jun 28, 2022 4.430 4.460 4.380 4.450 178,489 +0.03(+0.68%)
Jun 27, 2022 4.420 4.460 4.350 4.420 71,709 -0.01(-0.23%)
Jun 24, 2022 4.200 4.430 4.140 4.430 124,416 +0.27(+6.49%)
Jun 23, 2022 4.210 4.230 4.080 4.160 96,864 -0.03(-0.72%)
Jun 22, 2022 4.330 4.340 4.150 4.190 118,955 -0.11(-2.56%)
Jun 21, 2022 4.230 4.400 4.230 4.300 429,791 +0.07(+1.65%)
Jun 20, 2022 4.270 4.270 4.170 4.230 92,046 +0.16(+3.93%)
Jun 17, 2022 4.110 4.160 4.010 4.070 106,637 -0.01(-0.25%)
Jun 16, 2022 4.250 4.250 4.040 4.080 182,122 -0.22(-5.12%)
Jun 15, 2022 4.340 4.430 4.210 4.300 204,177 +0.06(+1.42%)
Jun 14, 2022 4.250 4.300 4.190 4.240 146,806 +0.05(+1.19%)
Jun 13, 2022 4.300 4.330 4.180 4.190 137,250 -0.21(-4.77%)
Jun 10, 2022 4.350 4.430 4.300 4.400 101,117 +0.05(+1.15%)
Jun 09, 2022 4.410 4.420 4.330 4.350 59,918 -0.08(-1.81%)
Jun 08, 2022 4.490 4.510 4.420 4.430 63,160 -0.07(-1.56%)
Jun 07, 2022 4.360 4.510 4.360 4.500 90,286 +0.11(+2.51%)
Jun 06, 2022 4.500 4.500 4.340 4.390 113,618 -0.11(-2.44%)
Jun 03, 2022 4.600 4.600 4.490 4.500 110,659 -0.13(-2.81%)
Jun 02, 2022 4.670 4.680 4.590 4.630 125,432 -0.05(-1.07%)
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.