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 31, 2023 4.080 4.100 3.550 3.670 1,149,558 -0.37(-9.16%)
Jan 30, 2023 4.170 4.180 4.020 4.040 100,198 -0.11(-2.65%)
Jan 27, 2023 4.160 4.160 4.130 4.150 222,957 +0.04(+0.97%)
Jan 26, 2023 4.120 4.120 4.080 4.110 66,356 +0.04(+0.98%)
Jan 25, 2023 4.080 4.120 4.030 4.070 50,563 -0.02(-0.49%)
Jan 24, 2023 4.080 4.100 4.040 4.090 50,698 +0.01(+0.25%)
Jan 23, 2023 4.190 4.190 4.030 4.080 296,378 -0.05(-1.21%)
Jan 20, 2023 4.150 4.190 4.110 4.130 116,562 +0.02(+0.49%)
Jan 19, 2023 4.140 4.190 4.100 4.110 49,564 -0.01(-0.24%)
Jan 18, 2023 4.140 4.170 4.080 4.120 144,024 +0.03(+0.73%)
Jan 17, 2023 4.300 4.310 4.070 4.090 202,632 -0.16(-3.76%)
Jan 16, 2023 4.270 4.300 4.170 4.250 110,400 +0.05(+1.19%)
Jan 13, 2023 3.860 4.300 3.860 4.200 904,894 +0.31(+7.97%)
Jan 12, 2023 3.930 3.950 3.860 3.890 306,582 -0.03(-0.77%)
Jan 11, 2023 3.900 3.990 3.900 3.920 374,542 +0.07(+1.82%)
Jan 10, 2023 3.790 3.860 3.770 3.850 150,839 +0.07(+1.85%)
Jan 09, 2023 3.820 3.840 3.780 3.780 151,686 +0.01(+0.27%)
Jan 06, 2023 3.760 3.820 3.750 3.770 91,425 +0.03(+0.80%)
Jan 05, 2023 3.800 3.800 3.720 3.740 19,448 -0.03(-0.80%)
Jan 04, 2023 3.700 3.800 3.640 3.770 61,185 +0.13(+3.57%)
Jan 03, 2023 3.720 3.720 3.600 3.640 176,333 -0.05(-1.36%)
Dec 30, 2022 3.690 0 +0.07(+1.93%)
Dec 29, 2022 3.570 3.660 3.570 3.620 28,345 +0.02(+0.56%)
Dec 28, 2022 3.650 3.650 3.560 3.600 86,184 -0.07(-1.91%)
Dec 23, 2022 3.670 0 +0.07(+1.94%)
Dec 22, 2022 3.620 3.660 3.580 3.600 24,479 -0.07(-1.91%)
Dec 21, 2022 3.680 3.710 3.600 3.670 103,437 -0.01(-0.27%)
Dec 20, 2022 3.630 3.700 3.600 3.680 48,579 +0.04(+1.10%)
Dec 19, 2022 3.570 3.710 3.570 3.640 67,435 +0.03(+0.83%)
Dec 16, 2022 3.600 3.640 3.580 3.610 47,169 +0.04(+1.12%)
Dec 15, 2022 3.590 3.630 3.560 3.570 34,040 -0.05(-1.38%)
Dec 14, 2022 3.620 3.690 3.530 3.620 79,840 +0.03(+0.84%)
Dec 13, 2022 3.550 3.620 3.500 3.590 57,484 +0.03(+0.84%)
Dec 12, 2022 3.540 3.560 3.480 3.560 70,803 +0.13(+3.79%)
Dec 09, 2022 3.530 3.530 3.430 3.430 31,540 -0.09(-2.56%)
Dec 08, 2022 3.490 3.530 3.430 3.520 148,031 +0.03(+0.86%)
Dec 07, 2022 3.500 3.550 3.460 3.490 63,572 -0.03(-0.85%)
Dec 06, 2022 3.510 3.570 3.480 3.520 37,800 -0.03(-0.85%)
Dec 05, 2022 3.500 3.600 3.460 3.550 48,538 +0.00(+0.00%)
Dec 02, 2022 3.590 3.600 3.470 3.550 94,345 -0.01(-0.28%)
Dec 01, 2022 3.500 3.650 3.500 3.560 95,203 +0.04(+1.14%)
Nov 30, 2022 3.530 3.550 3.420 3.520 96,593 +0.04(+1.15%)
Nov 29, 2022 3.500 3.500 3.450 3.480 65,868 +0.00(+0.00%)
Nov 28, 2022 3.550 3.560 3.450 3.480 41,106 -0.10(-2.79%)
Nov 25, 2022 3.520 3.590 3.480 3.580 25,047 +0.00(+0.00%)
Nov 24, 2022 3.480 3.590 3.470 3.580 76,087 +0.07(+1.99%)
Nov 23, 2022 3.570 3.580 3.490 3.510 41,604 -0.02(-0.57%)
Nov 22, 2022 3.530 3.550 3.410 3.530 71,311 +0.03(+0.86%)
Nov 21, 2022 3.520 3.540 3.450 3.500 25,411 +0.02(+0.57%)
Nov 18, 2022 3.460 3.560 3.390 3.480 383,748 +0.03(+0.87%)
Nov 17, 2022 3.530 3.570 3.430 3.450 180,190 -0.12(-3.36%)
Nov 16, 2022 3.680 3.680 3.550 3.570 78,267 -0.15(-4.03%)
Nov 15, 2022 3.790 3.790 3.650 3.720 117,778 -0.03(-0.80%)
Nov 14, 2022 3.770 3.770 3.650 3.750 206,634 +0.01(+0.27%)
Nov 11, 2022 3.730 3.790 3.700 3.740 174,755 +0.05(+1.36%)
Nov 10, 2022 3.650 3.760 3.650 3.690 154,771 +0.08(+2.22%)
Nov 09, 2022 3.590 3.700 3.590 3.610 93,555 -0.10(-2.70%)
Nov 08, 2022 3.600 3.750 3.560 3.710 153,792 +0.11(+3.06%)
Nov 07, 2022 3.560 3.660 3.510 3.600 112,387 +0.05(+1.41%)
Nov 04, 2022 3.480 3.650 3.480 3.550 119,965 +0.10(+2.90%)
Nov 03, 2022 3.660 3.670 3.400 3.450 521,815 -0.21(-5.74%)
Nov 02, 2022 3.760 3.760 3.620 3.660 136,707 -0.04(-1.08%)
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.