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 (%)
Nov 30, 2017 3.450 3.550 3.450 3.550 761,047 +0.09(+2.60%)
Nov 29, 2017 3.490 3.490 3.450 3.460 369,740 -0.04(-1.14%)
Nov 28, 2017 3.500 3.530 3.450 3.500 720,762 +0.01(+0.29%)
Nov 27, 2017 3.500 3.560 3.490 3.490 850,664 -0.03(-0.85%)
Nov 24, 2017 3.550 3.580 3.500 3.520 603,949 -0.04(-1.12%)
Nov 23, 2017 3.550 3.580 3.550 3.560 115,720 +0.02(+0.56%)
Nov 22, 2017 3.490 3.590 3.490 3.540 808,359 +0.05(+1.43%)
Nov 21, 2017 3.500 3.580 3.480 3.490 965,575 -0.01(-0.29%)
Nov 20, 2017 3.480 3.590 3.450 3.500 2,147,363 +0.03(+0.86%)
Nov 17, 2017 3.350 3.470 3.350 3.470 1,347,519 +0.09(+2.66%)
Nov 16, 2017 3.350 3.410 3.330 3.380 1,574,610 +0.01(+0.30%)
Nov 15, 2017 3.360 3.430 3.340 3.370 1,648,749 -0.04(-1.17%)
Nov 14, 2017 3.270 3.440 3.200 3.410 3,001,642 +0.12(+3.65%)
Nov 13, 2017 3.220 3.460 3.220 3.290 2,677,495 +0.08(+2.49%)
Nov 10, 2017 2.900 3.320 2.860 3.210 6,038,201 +0.41(+14.64%)
Nov 09, 2017 2.700 2.860 2.510 2.800 2,866,811 +0.12(+4.48%)
Nov 08, 2017 2.670 2.690 2.580 2.680 758,910 +0.05(+1.90%)
Nov 07, 2017 2.650 2.650 2.600 2.630 442,509 -0.02(-0.75%)
Nov 06, 2017 2.700 2.720 2.620 2.650 479,075 -0.02(-0.75%)
Nov 03, 2017 2.600 2.680 2.550 2.670 500,577 +0.07(+2.69%)
Nov 02, 2017 2.590 2.610 2.570 2.600 233,343 -0.01(-0.38%)
Nov 01, 2017 2.520 2.610 2.510 2.610 586,935 +0.08(+3.16%)
Oct 31, 2017 2.550 2.560 2.510 2.530 404,231 -0.02(-0.78%)
Oct 30, 2017 2.460 2.560 2.460 2.550 411,384 +0.10(+4.08%)
Oct 27, 2017 2.420 2.465 2.380 2.450 286,802 +0.03(+1.24%)
Oct 26, 2017 2.470 2.470 2.370 2.420 431,308 -0.06(-2.42%)
Oct 25, 2017 2.560 2.570 2.440 2.480 605,842 -0.10(-3.88%)
Oct 24, 2017 2.590 2.590 2.550 2.580 282,909 +0.00(+0.00%)
Oct 23, 2017 2.520 2.580 2.490 2.580 521,479 +0.06(+2.38%)
Oct 20, 2017 2.450 2.550 2.450 2.520 463,785 +0.08(+3.28%)
Oct 19, 2017 2.410 2.450 2.410 2.440 149,873 +0.03(+1.24%)
Oct 18, 2017 2.410 2.420 2.380 2.410 202,748 +0.00(+0.00%)
Oct 17, 2017 2.400 2.430 2.390 2.410 186,036 +0.02(+0.84%)
Oct 16, 2017 2.400 2.470 2.360 2.390 576,991 +0.00(+0.00%)
Oct 13, 2017 2.380 2.400 2.360 2.390 221,668 +0.01(+0.42%)
Oct 12, 2017 2.420 2.420 2.320 2.380 752,537 -0.03(-1.24%)
Oct 11, 2017 2.480 2.480 2.370 2.410 627,105 -0.07(-2.82%)
Oct 10, 2017 2.530 2.530 2.460 2.480 355,776 -0.06(-2.36%)
Oct 06, 2017 2.520 2.570 2.520 2.540 180,874 +0.00(+0.00%)
Oct 05, 2017 2.500 2.565 2.480 2.540 702,598 +0.03(+1.20%)
Oct 04, 2017 2.500 2.530 2.480 2.510 213,594 +0.01(+0.40%)
Oct 03, 2017 2.510 2.530 2.480 2.500 294,207 -0.02(-0.79%)
Oct 02, 2017 2.470 2.540 2.450 2.520 389,834 +0.05(+2.02%)
Sep 29, 2017 2.520 2.530 2.420 2.470 1,197,645 -0.06(-2.37%)
Sep 28, 2017 2.540 2.555 2.520 2.530 271,383 -0.01(-0.39%)
Sep 27, 2017 2.470 2.540 954,260 -0.10(-3.79%)
Sep 26, 2017 2.640 2.660 2.620 2.640 612,055 +0.00(+0.00%)
Sep 25, 2017 2.560 2.680 2.560 2.640 1,039,520 +0.05(+1.93%)
Sep 22, 2017 2.640 2.670 2.560 2.590 1,019,729 -0.04(-1.52%)
Sep 21, 2017 2.480 2.750 2.480 2.630 1,806,761 +0.05(+1.94%)
Sep 20, 2017 2.360 2.590 2.360 2.580 1,856,308 +0.21(+8.86%)
Sep 19, 2017 2.390 2.405 2.390 2.370 652,046 -0.02(-0.84%)
Sep 18, 2017 2.350 2.400 2.330 2.390 605,300 +0.03(+1.27%)
Sep 15, 2017 2.350 2.450 2.315 2.360 4,564,892 +0.01(+0.43%)
Sep 14, 2017 2.340 2.420 2.340 2.350 554,012 -0.01(-0.42%)
Sep 13, 2017 2.390 2.400 2.310 2.360 841,166 -0.02(-0.84%)
Sep 12, 2017 2.450 2.460 2.380 2.380 919,570 -0.06(-2.46%)
Sep 11, 2017 2.410 2.480 2.380 2.440 998,431 +0.04(+1.67%)
Sep 08, 2017 2.380 2.510 2.310 2.400 2,173,244 +0.02(+0.84%)
Sep 07, 2017 2.300 2.450 2.280 2.380 1,907,340 +0.08(+3.48%)
Sep 06, 2017 2.240 2.315 2.200 2.300 1,269,049 +0.06(+2.68%)
Sep 05, 2017 2.230 2.250 2.150 2.240 825,015 +0.01(+0.45%)
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.