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

Aimia Inc (TSX: AIM )

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 2.100 2.250 2.090 2.210 1,613,254 +0.12(+5.74%)
Apr 27, 2018 1.930 2.150 1.920 2.090 1,446,595 +0.19(+10.00%)
Apr 26, 2018 1.960 2.060 1.850 1.900 1,046,626 -0.06(-3.06%)
Apr 25, 2018 1.780 2.050 1.780 1.960 1,694,145 +0.21(+12.00%)
Apr 24, 2018 1.770 1.790 1.730 1.750 258,699 -0.02(-1.13%)
Apr 23, 2018 1.780 1.800 1.750 1.770 398,389 +0.01(+0.57%)
Apr 20, 2018 1.740 1.770 1.700 1.760 381,077 +0.05(+2.92%)
Apr 19, 2018 1.700 1.710 1.690 1.710 220,834 +0.02(+1.18%)
Apr 18, 2018 1.750 1.750 1.680 1.690 464,010 -0.06(-3.43%)
Apr 17, 2018 1.720 1.750 1.700 1.750 945,680 +0.03(+1.74%)
Apr 16, 2018 1.730 1.750 1.700 1.720 625,829 +0.02(+1.18%)
Apr 13, 2018 1.710 1.760 1.650 1.700 490,264 +0.01(+0.59%)
Apr 12, 2018 1.750 1.760 1.680 1.690 735,071 -0.04(-2.31%)
Apr 11, 2018 1.690 1.770 1.670 1.730 907,221 +0.03(+1.76%)
Apr 10, 2018 1.650 1.700 1.630 1.700 507,830 +0.09(+5.59%)
Apr 09, 2018 1.630 1.660 1.590 1.610 229,367 -0.01(-0.62%)
Apr 06, 2018 1.590 1.650 1.580 1.620 376,775 +0.04(+2.53%)
Apr 05, 2018 1.620 1.630 1.550 1.580 923,863 -0.03(-1.86%)
Apr 04, 2018 1.640 1.650 1.590 1.610 895,224 -0.07(-4.17%)
Apr 03, 2018 1.790 1.790 1.640 1.680 775,214 +0.00(+0.00%)
Apr 02, 2018 1.730 1.760 1.660 1.680 518,276 -0.05(-2.89%)
Mar 29, 2018 1.730 1.730 1.730 0 +0.02(+1.17%)
Mar 28, 2018 1.810 1.810 1.700 1.710 580,007 -0.09(-5.00%)
Mar 27, 2018 1.850 1.870 1.760 1.800 982,137 -0.05(-2.70%)
Mar 26, 2018 1.860 1.910 1.810 1.850 651,509 +0.02(+1.09%)
Mar 23, 2018 1.910 1.940 1.830 1.830 295,802 -0.08(-4.19%)
Mar 22, 2018 1.930 1.940 1.790 1.910 802,624 -0.02(-1.04%)
Mar 21, 2018 1.960 1.980 1.810 1.930 1,108,997 +0.02(+1.05%)
Mar 20, 2018 2.000 2.260 1.860 1.910 5,999,281 -0.09(-4.50%)
Mar 19, 2018 1.630 2.090 1.630 2.000 4,208,066 +0.40(+25.00%)
Mar 16, 2018 1.590 1.620 1.540 1.600 663,464 +0.00(+0.00%)
Mar 15, 2018 1.530 1.600 1.485 1.600 870,831 +0.07(+4.58%)
Mar 14, 2018 1.550 1.590 1.520 1.530 600,862 +0.01(+0.66%)
Mar 13, 2018 1.580 1.605 1.500 1.520 1,035,549 -0.02(-1.30%)
Mar 12, 2018 1.610 1.630 1.530 1.540 563,606 -0.08(-4.94%)
Mar 09, 2018 1.670 1.670 1.600 1.620 594,656 -0.03(-1.82%)
Mar 08, 2018 1.660 1.675 1.610 1.650 951,165 -0.01(-0.60%)
Mar 07, 2018 1.630 1.660 1,180,680 -0.05(-2.92%)
Mar 06, 2018 1.760 1.760 1.690 1.710 646,150 -0.03(-1.72%)
Mar 05, 2018 1.710 1.810 1.710 1.740 657,809 +0.03(+1.75%)
Mar 02, 2018 1.760 1.760 1.650 1.710 526,896 -0.05(-2.84%)
Mar 01, 2018 1.710 1.805 1.710 1.760 740,879 +0.06(+3.53%)
Feb 28, 2018 1.700 1.740 1.700 1.700 605,146 +0.02(+1.19%)
Feb 27, 2018 1.780 1.790 1.660 1.680 823,766 -0.10(-5.62%)
Feb 26, 2018 1.740 1.830 1.700 1.780 814,496 +0.04(+2.30%)
Feb 23, 2018 1.750 1.770 1.700 1.740 1,120,249 -0.01(-0.57%)
Feb 22, 2018 1.760 1.810 1.730 1.750 863,849 -0.02(-1.13%)
Feb 21, 2018 1.750 1.810 1.720 1.770 686,134 +0.01(+0.57%)
Feb 20, 2018 1.850 1.850 1.680 1.760 2,102,339 -0.10(-5.38%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.15(+8.77%)
Feb 15, 2018 2.250 2.260 1.650 1.710 6,714,696 -0.67(-28.15%)
Feb 14, 2018 2.350 2.470 2.260 2.380 1,289,220 +0.02(+0.85%)
Feb 13, 2018 2.430 2.450 2.320 2.360 812,020 -0.09(-3.67%)
Feb 12, 2018 2.320 2.530 2.320 2.450 692,275 +0.13(+5.60%)
Feb 09, 2018 2.380 2.420 2.295 2.320 667,235 -0.06(-2.52%)
Feb 08, 2018 2.550 2.565 2.370 2.380 764,658 -0.14(-5.56%)
Feb 07, 2018 2.330 2.740 2.330 2.520 1,257,822 +0.21(+9.09%)
Feb 06, 2018 2.410 2.250 2.310 1,427,505 -0.02(-0.86%)
Feb 05, 2018 2.180 2.400 2.170 2.330 2,261,757 +0.02(+0.87%)
Feb 02, 2018 2.690 2.690 1.860 2.310 6,832,833 -0.47(-16.91%)
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.