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

Aimia Inc (TSX: AIM )

2.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2019 4.160 4.200 4.160 4.190 650,708 +0.01(+0.24%)
Apr 29, 2019 4.180 4.210 4.160 4.180 647,500 -0.01(-0.24%)
Apr 26, 2019 4.160 4.220 4.150 4.190 1,766,935 +0.03(+0.72%)
Apr 25, 2019 4.150 4.200 4.140 4.160 957,187 +0.01(+0.24%)
Apr 24, 2019 4.140 4.180 4.110 4.150 825,537 +0.02(+0.48%)
Apr 23, 2019 4.180 4.200 4.080 4.130 1,365,492 -0.04(-0.96%)
Apr 22, 2019 4.200 4.210 4.160 4.170 1,223,670 -0.02(-0.48%)
Apr 18, 2019 4.190 4.190 4.190 0 -0.03(-0.71%)
Apr 17, 2019 4.210 4.240 4.210 4.220 461,781 +0.00(+0.00%)
Apr 16, 2019 4.180 4.240 4.160 4.220 1,190,581 +0.05(+1.20%)
Apr 15, 2019 4.160 4.200 4.150 4.170 336,815 +0.01(+0.24%)
Apr 12, 2019 4.210 4.210 4.160 4.160 200,792 -0.05(-1.19%)
Apr 11, 2019 4.200 4.240 4.120 4.210 481,961 +0.00(+0.00%)
Apr 10, 2019 4.160 4.230 4.120 4.210 866,789 +0.04(+0.96%)
Apr 09, 2019 4.050 4.190 4.050 4.170 1,271,654 +0.12(+2.96%)
Apr 08, 2019 4.020 4.110 3.980 4.050 2,730,035 +0.17(+4.38%)
Apr 05, 2019 3.930 4.010 3.880 3.880 1,133,863 -0.03(-0.77%)
Apr 04, 2019 3.870 3.920 3.820 3.910 666,151 +0.03(+0.77%)
Apr 03, 2019 3.920 3.930 3.850 3.880 201,135 -0.02(-0.51%)
Apr 02, 2019 3.990 3.990 3.870 3.900 201,310 -0.09(-2.26%)
Apr 01, 2019 3.970 4.050 3.970 3.990 703,050 +0.07(+1.79%)
Mar 29, 2019 3.890 3.970 3.850 3.920 953,528 +0.07(+1.82%)
Mar 28, 2019 3.890 3.950 3.780 3.850 1,289,945 +0.06(+1.58%)
Mar 27, 2019 3.780 3.830 3.770 3.790 389,182 -0.01(-0.26%)
Mar 26, 2019 3.770 3.820 3.770 3.800 429,792 +0.00(+0.00%)
Mar 25, 2019 3.750 3.830 3.690 3.800 127,460 +0.04(+1.06%)
Mar 22, 2019 3.750 3.760 3.700 3.760 120,179 +0.01(+0.27%)
Mar 21, 2019 3.720 3.770 3.720 3.750 47,705 +0.02(+0.54%)
Mar 20, 2019 3.700 3.750 3.690 3.730 184,363 +0.03(+0.81%)
Mar 19, 2019 3.700 3.770 3.640 3.700 2,381,864 -0.09(-2.37%)
Mar 18, 2019 3.690 3.810 3.630 3.790 169,957 +0.10(+2.71%)
Mar 15, 2019 3.740 3.780 3.590 3.690 490,981 -0.05(-1.34%)
Mar 14, 2019 3.810 3.810 3.720 3.740 260,907 -0.07(-1.84%)
Mar 13, 2019 3.820 3.820 3.780 3.810 70,620 +0.00(+0.00%)
Mar 12, 2019 3.770 3.820 3.770 3.810 104,853 +0.04(+1.06%)
Mar 11, 2019 3.730 3.800 3.730 3.770 139,735 +0.01(+0.27%)
Mar 08, 2019 3.740 3.780 3.720 3.760 110,754 -0.02(-0.53%)
Mar 07, 2019 3.760 3.790 3.710 3.780 294,733 +0.01(+0.27%)
Mar 06, 2019 3.770 3.830 3.730 3.770 152,920 -0.03(-0.79%)
Mar 05, 2019 3.800 3.830 3.760 3.800 161,186 +0.00(+0.00%)
Mar 04, 2019 3.760 3.850 3.760 3.800 241,907 +0.02(+0.53%)
Mar 01, 2019 3.800 3.830 3.770 3.780 174,601 -0.02(-0.53%)
Feb 28, 2019 3.750 3.800 3.750 3.800 181,632 +0.04(+1.06%)
Feb 27, 2019 3.760 3.800 3.750 3.760 120,029 -0.01(-0.27%)
Feb 26, 2019 3.700 3.780 3.700 3.770 112,457 +0.05(+1.34%)
Feb 25, 2019 3.760 3.810 3.650 3.720 203,312 -0.03(-0.80%)
Feb 22, 2019 3.750 3.810 3.720 3.750 104,655 +0.00(+0.00%)
Feb 21, 2019 3.780 3.780 3.720 3.750 129,857 -0.03(-0.79%)
Feb 20, 2019 3.800 3.860 3.770 3.780 183,267 -0.01(-0.26%)
Feb 19, 2019 3.790 3.820 3.740 3.790 82,011 -0.04(-1.04%)
Feb 15, 2019 3.830 3.830 3.830 0 +0.06(+1.59%)
Feb 14, 2019 3.730 3.790 3.710 3.770 223,236 +0.03(+0.80%)
Feb 13, 2019 3.820 3.830 3.700 3.740 266,523 -0.08(-2.09%)
Feb 12, 2019 3.730 3.830 3.670 3.820 320,852 +0.12(+3.24%)
Feb 11, 2019 3.640 3.770 3.610 3.700 154,413 +0.04(+1.09%)
Feb 08, 2019 3.680 3.760 3.610 3.660 203,057 -0.02(-0.54%)
Feb 07, 2019 3.730 3.780 3.680 3.680 192,018 -0.05(-1.34%)
Feb 06, 2019 3.790 3.790 3.660 3.730 261,894 -0.05(-1.32%)
Feb 05, 2019 3.730 3.810 3.710 3.780 177,305 +0.04(+1.07%)
Feb 04, 2019 3.750 3.760 3.700 3.740 197,146 +0.01(+0.27%)
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.