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

Aimia Inc (TSX: AIM )

2.920 -0.090 (-2.99%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 7, 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 (%)
Sep 30, 2021 4.470 4.490 4.170 4.330 90,589 -0.13(-2.91%)
Sep 29, 2021 4.560 4.640 4.450 4.460 69,269 +0.06(+1.36%)
Sep 28, 2021 4.530 4.530 4.400 4.400 100,469 -0.23(-4.97%)
Sep 27, 2021 4.170 4.630 4.150 4.630 295,620 +0.46(+11.03%)
Sep 24, 2021 4.120 4.240 4.100 4.170 13,249 +0.02(+0.48%)
Sep 23, 2021 4.040 4.190 4.040 4.150 18,921 +0.03(+0.73%)
Sep 22, 2021 4.100 4.180 4.070 4.120 9,105 +0.02(+0.49%)
Sep 21, 2021 4.070 4.110 4.020 4.100 10,440 +0.08(+1.99%)
Sep 20, 2021 4.050 4.050 4.000 4.020 37,691 -0.06(-1.47%)
Sep 17, 2021 4.130 4.140 4.040 4.080 30,990 +0.00(+0.00%)
Sep 16, 2021 4.150 4.170 4.010 4.080 32,897 +0.02(+0.49%)
Sep 15, 2021 4.140 4.140 4.040 4.060 45,907 -0.01(-0.25%)
Sep 14, 2021 4.160 4.230 4.020 4.070 190,954 -0.13(-3.10%)
Sep 13, 2021 4.170 4.270 4.170 4.200 28,091 +0.05(+1.20%)
Sep 10, 2021 4.190 4.200 4.140 4.150 29,114 +0.00(+0.00%)
Sep 09, 2021 4.100 4.190 4.040 4.150 55,669 +0.01(+0.24%)
Sep 08, 2021 4.140 4.150 4.050 4.140 9,978 +0.07(+1.72%)
Sep 07, 2021 4.140 4.150 4.000 4.070 14,179 -0.05(-1.21%)
Sep 03, 2021 4.120 4.120 4.120 0 -0.02(-0.48%)
Sep 02, 2021 4.090 4.180 4.090 4.140 28,608 +0.01(+0.24%)
Sep 01, 2021 4.000 4.140 3.950 4.130 47,042 +0.13(+3.25%)
Aug 31, 2021 3.990 4.030 3.960 4.000 82,940 -0.03(-0.74%)
Aug 30, 2021 4.130 4.130 3.970 4.030 39,000 -0.11(-2.66%)
Aug 27, 2021 4.090 4.250 4.090 4.140 135,890 +0.00(+0.00%)
Aug 26, 2021 4.140 4.140 4.050 4.140 69,692 +0.03(+0.73%)
Aug 25, 2021 4.170 4.200 4.070 4.110 36,085 -0.05(-1.20%)
Aug 24, 2021 4.100 4.200 4.030 4.160 85,604 +0.06(+1.46%)
Aug 23, 2021 4.220 4.270 4.100 4.100 67,194 -0.19(-4.43%)
Aug 20, 2021 4.200 4.330 4.200 4.290 23,324 +0.11(+2.63%)
Aug 19, 2021 4.220 4.220 4.170 4.180 35,039 -0.11(-2.56%)
Aug 18, 2021 4.130 4.350 4.130 4.290 50,294 +0.13(+3.12%)
Aug 17, 2021 4.130 4.230 4.090 4.160 87,719 -0.13(-3.03%)
Aug 16, 2021 4.510 4.510 4.270 4.290 75,988 -0.08(-1.83%)
Aug 13, 2021 4.580 4.670 4.330 4.370 127,098 -0.19(-4.17%)
Aug 12, 2021 4.600 4.640 4.520 4.560 26,491 -0.02(-0.44%)
Aug 11, 2021 4.570 4.630 4.550 4.580 14,901 +0.00(+0.00%)
Aug 10, 2021 4.560 4.650 4.560 4.580 34,899 -0.01(-0.22%)
Aug 09, 2021 4.650 4.650 4.570 4.590 19,912 -0.05(-1.08%)
Aug 06, 2021 4.710 4.750 4.640 4.640 25,027 -0.11(-2.32%)
Aug 05, 2021 4.640 4.750 4.640 4.750 42,696 +0.10(+2.15%)
Aug 04, 2021 4.640 4.790 4.620 4.650 85,250 -0.10(-2.11%)
Aug 03, 2021 4.650 4.830 4.650 4.750 36,213 +0.02(+0.42%)
Jul 30, 2021 4.730 4.730 4.730 0 +0.03(+0.64%)
Jul 29, 2021 4.670 4.720 4.670 4.700 10,409 +0.00(+0.00%)
Jul 28, 2021 4.740 4.740 4.700 4.700 10,327 -0.04(-0.84%)
Jul 27, 2021 4.680 4.800 4.680 4.740 77,283 +0.04(+0.85%)
Jul 26, 2021 4.690 4.740 4.670 4.700 33,269 +0.03(+0.64%)
Jul 23, 2021 4.650 4.720 4.620 4.670 23,337 -0.01(-0.21%)
Jul 22, 2021 4.770 4.790 4.680 4.680 9,682 -0.07(-1.47%)
Jul 21, 2021 4.680 4.810 4.680 4.750 42,481 +0.14(+3.04%)
Jul 20, 2021 4.550 4.630 4.460 4.610 66,111 +0.10(+2.22%)
Jul 19, 2021 4.600 4.600 4.500 4.510 54,034 -0.22(-4.65%)
Jul 16, 2021 4.670 4.740 4.670 4.730 48,403 +0.04(+0.85%)
Jul 15, 2021 4.710 4.760 4.690 4.690 16,849 -0.06(-1.26%)
Jul 14, 2021 4.720 4.820 4.670 4.750 105,853 +0.05(+1.06%)
Jul 13, 2021 4.630 4.700 4.520 4.700 51,665 +0.06(+1.29%)
Jul 12, 2021 4.640 4.700 4.590 4.640 63,438 -0.01(-0.22%)
Jul 09, 2021 4.640 4.700 4.560 4.650 88,023 +0.06(+1.31%)
Jul 08, 2021 4.720 4.770 4.590 4.590 138,265 -0.20(-4.18%)
Jul 07, 2021 4.720 4.810 4.550 4.790 75,394 +0.05(+1.05%)
Jul 06, 2021 4.810 4.810 4.670 4.740 62,902 -0.05(-1.04%)
Jul 05, 2021 4.820 4.860 4.770 4.790 80,510 -0.07(-1.44%)
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.