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 (%)
May 31, 2018 2.250 2.350 2.250 2.330 2,792,302 +0.08(+3.56%)
May 30, 2018 2.210 2.280 2.200 2.250 407,776 -0.01(-0.44%)
May 29, 2018 2.240 2.290 2.220 2.260 266,211 +0.01(+0.44%)
May 28, 2018 2.300 2.390 2.250 2.250 236,977 -0.08(-3.43%)
May 25, 2018 2.210 2.390 2.180 2.330 831,074 +0.14(+6.39%)
May 24, 2018 2.160 2.230 2.155 2.190 391,638 +0.03(+1.39%)
May 23, 2018 2.170 2.200 2.150 2.160 374,581 -0.02(-0.92%)
May 22, 2018 2.080 2.200 2.080 2.180 524,454 +0.06(+2.83%)
May 18, 2018 2.120 2.120 2.120 0 +0.07(+3.41%)
May 17, 2018 2.060 2.090 2.020 2.050 158,435 -0.01(-0.49%)
May 16, 2018 2.020 2.100 1.965 2.060 771,624 +0.04(+1.98%)
May 15, 2018 2.150 2.150 2.010 2.020 741,774 -0.13(-6.05%)
May 14, 2018 2.140 2.210 2.100 2.150 465,422 +0.01(+0.47%)
May 11, 2018 2.180 2.250 2.140 2.140 521,890 -0.04(-1.83%)
May 10, 2018 2.190 2.200 2.140 2.180 375,767 +0.01(+0.46%)
May 09, 2018 2.030 2.230 2.030 2.170 1,250,552 +0.15(+7.43%)
May 08, 2018 2.040 2.080 1.990 2.020 791,003 +0.02(+1.00%)
May 07, 2018 2.070 2.095 1.970 2.000 614,822 -0.02(-0.99%)
May 04, 2018 2.010 2.020 1.980 2.020 404,254 +0.03(+1.51%)
May 03, 2018 2.150 2.150 1.960 1.990 373,119 -0.15(-7.01%)
May 02, 2018 2.080 2.180 2.040 2.140 643,235 +0.05(+2.39%)
May 01, 2018 2.210 2.210 2.070 2.090 893,462 -0.12(-5.43%)
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%)
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.