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

Aimia Inc (TSX: AIM )

2.820 +0.110 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 9.200 9.510 9.200 9.360 5,670,898 +0.17(+1.85%)
Jan 28, 2016 8.930 9.310 8.930 9.190 737,225 +0.28(+3.14%)
Jan 27, 2016 8.750 9.010 8.750 8.910 455,992 +0.20(+2.30%)
Jan 26, 2016 8.790 8.850 8.660 8.710 525,539 +0.00(+0.00%)
Jan 25, 2016 9.300 9.310 8.660 8.710 433,443 -0.58(-6.24%)
Jan 22, 2016 9.470 9.560 9.280 9.290 402,500 -0.09(-0.96%)
Jan 21, 2016 9.320 9.740 9.240 9.380 710,823 -0.03(-0.32%)
Jan 20, 2016 8.890 9.450 8.840 9.410 485,484 +0.48(+5.38%)
Jan 19, 2016 8.980 9.240 8.810 8.930 331,045 -0.16(-1.76%)
Jan 18, 2016 9.000 9.190 9.000 9.090 98,883 +0.02(+0.22%)
Jan 15, 2016 9.060 9.210 8.760 9.070 406,612 -0.14(-1.52%)
Jan 14, 2016 8.970 9.260 8.870 9.210 315,528 +0.22(+2.45%)
Jan 13, 2016 9.010 9.375 8.965 8.990 293,742 -0.05(-0.55%)
Jan 12, 2016 9.190 9.330 8.850 9.040 346,944 -0.13(-1.42%)
Jan 11, 2016 9.000 9.310 8.960 9.170 483,454 +0.16(+1.78%)
Jan 08, 2016 9.060 9.210 8.960 9.010 500,449 +0.05(+0.56%)
Jan 07, 2016 9.400 9.400 8.850 8.960 769,068 -0.50(-5.29%)
Jan 06, 2016 9.830 9.910 9.410 9.460 574,516 -0.45(-4.54%)
Jan 05, 2016 9.690 10.00 9.690 9.910 485,499 +0.22(+2.27%)
Jan 04, 2016 9.390 9.800 9.350 9.690 580,019 +0.28(+2.98%)
Dec 31, 2015 9.410 9.410 9.410 0 -0.35(-3.59%)
Dec 30, 2015 9.910 10.03 9.700 9.760 397,156 -0.17(-1.71%)
Dec 29, 2015 9.650 10.12 9.650 9.930 361,181 +0.20(+2.06%)
Dec 24, 2015 9.730 9.730 9.730 0 +0.33(+3.51%)
Dec 23, 2015 9.510 9.710 9.350 9.400 322,122 -0.10(-1.05%)
Dec 22, 2015 9.530 9.780 9.480 9.500 293,660 -0.06(-0.63%)
Dec 21, 2015 9.470 9.730 9.450 9.560 286,947 +0.15(+1.59%)
Dec 18, 2015 9.190 9.480 9.150 9.410 822,832 +0.15(+1.62%)
Dec 17, 2015 9.290 9.570 9.220 9.260 525,721 -0.13(-1.38%)
Dec 16, 2015 8.970 9.440 8.970 9.390 334,373 +0.21(+2.29%)
Dec 15, 2015 9.380 9.490 9.100 9.180 438,375 -0.41(-4.28%)
Dec 14, 2015 9.680 9.710 9.480 9.590 305,133 -0.15(-1.54%)
Dec 11, 2015 9.690 9.780 9.450 9.740 255,605 -0.07(-0.71%)
Dec 10, 2015 9.710 9.890 9.710 9.810 158,270 +0.00(+0.00%)
Dec 09, 2015 9.980 10.02 9.680 9.810 2,888,525 -0.17(-1.70%)
Dec 08, 2015 9.810 10.00 9.800 9.980 354,735 +0.01(+0.10%)
Dec 07, 2015 9.750 10.03 9.750 9.970 313,401 +0.13(+1.32%)
Dec 04, 2015 9.820 9.930 9.590 9.840 205,919 -0.04(-0.40%)
Dec 03, 2015 9.990 10.02 9.840 9.880 774,705 -0.12(-1.20%)
Dec 02, 2015 10.01 10.08 9.940 10.00 225,861 +0.00(+0.00%)
Dec 01, 2015 9.860 10.05 9.800 10.00 414,735 +0.20(+2.04%)
Nov 30, 2015 9.780 9.830 9.710 9.800 401,161 +0.02(+0.20%)
Nov 27, 2015 9.680 9.795 9.650 9.780 173,790 +0.10(+1.03%)
Nov 26, 2015 9.700 9.810 9.590 9.680 149,418 -0.09(-0.92%)
Nov 25, 2015 9.010 9.830 9.010 9.770 593,822 +0.73(+8.08%)
Nov 24, 2015 8.860 9.260 8.860 9.040 518,223 +0.17(+1.92%)
Nov 23, 2015 8.950 8.820 8.870 260,234 -0.04(-0.45%)
Nov 20, 2015 8.920 9.000 8.830 8.910 291,689 -0.01(-0.11%)
Nov 19, 2015 8.780 9.050 8.780 8.920 774,648 +0.10(+1.13%)
Nov 18, 2015 8.570 8.930 8.570 8.820 718,858 +0.20(+2.32%)
Nov 17, 2015 9.130 9.140 7.900 8.620 1,741,942 -0.54(-5.90%)
Nov 16, 2015 9.000 9.230 8.930 9.160 750,157 -0.49(-5.08%)
Nov 13, 2015 9.870 10.00 9.390 9.650 1,450,443 -1.57(-13.99%)
Nov 12, 2015 11.43 11.44 11.03 11.22 0 -0.21(-1.84%)
Nov 11, 2015 11.60 11.67 11.40 11.43 199,023 -0.15(-1.30%)
Nov 10, 2015 11.60 11.77 11.51 11.58 257,032 -0.07(-0.60%)
Nov 09, 2015 11.86 11.97 11.63 11.65 224,501 -0.23(-1.94%)
Nov 06, 2015 11.87 11.96 11.81 11.88 165,171 +0.01(+0.08%)
Nov 05, 2015 12.08 12.09 11.86 11.87 174,342 -0.28(-2.30%)
Nov 04, 2015 12.23 12.26 12.08 12.15 185,010 -0.03(-0.25%)
Nov 03, 2015 12.21 12.37 12.13 12.18 154,599 -0.02(-0.16%)
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.