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 (%)
Jun 30, 2022 4.600 0 +0.22(+5.02%)
Jun 29, 2022 4.440 4.440 4.260 4.380 98,877 -0.07(-1.57%)
Jun 28, 2022 4.430 4.460 4.380 4.450 178,489 +0.03(+0.68%)
Jun 27, 2022 4.420 4.460 4.350 4.420 71,709 -0.01(-0.23%)
Jun 24, 2022 4.200 4.430 4.140 4.430 124,416 +0.27(+6.49%)
Jun 23, 2022 4.210 4.230 4.080 4.160 96,864 -0.03(-0.72%)
Jun 22, 2022 4.330 4.340 4.150 4.190 118,955 -0.11(-2.56%)
Jun 21, 2022 4.230 4.400 4.230 4.300 429,791 +0.07(+1.65%)
Jun 20, 2022 4.270 4.270 4.170 4.230 92,046 +0.16(+3.93%)
Jun 17, 2022 4.110 4.160 4.010 4.070 106,637 -0.01(-0.25%)
Jun 16, 2022 4.250 4.250 4.040 4.080 182,122 -0.22(-5.12%)
Jun 15, 2022 4.340 4.430 4.210 4.300 204,177 +0.06(+1.42%)
Jun 14, 2022 4.250 4.300 4.190 4.240 146,806 +0.05(+1.19%)
Jun 13, 2022 4.300 4.330 4.180 4.190 137,250 -0.21(-4.77%)
Jun 10, 2022 4.350 4.430 4.300 4.400 101,117 +0.05(+1.15%)
Jun 09, 2022 4.410 4.420 4.330 4.350 59,918 -0.08(-1.81%)
Jun 08, 2022 4.490 4.510 4.420 4.430 63,160 -0.07(-1.56%)
Jun 07, 2022 4.360 4.510 4.360 4.500 90,286 +0.11(+2.51%)
Jun 06, 2022 4.500 4.500 4.340 4.390 113,618 -0.11(-2.44%)
Jun 03, 2022 4.600 4.600 4.490 4.500 110,659 -0.13(-2.81%)
Jun 02, 2022 4.670 4.680 4.590 4.630 125,432 -0.05(-1.07%)
Jun 01, 2022 4.530 4.680 4.530 4.680 69,568 +0.17(+3.77%)
May 31, 2022 4.560 4.560 4.470 4.510 37,987 -0.02(-0.44%)
May 30, 2022 4.490 4.540 4.490 4.530 15,857 +0.05(+1.12%)
May 27, 2022 4.430 4.490 4.430 4.480 34,669 +0.08(+1.82%)
May 26, 2022 4.340 4.460 4.340 4.400 40,700 +0.06(+1.38%)
May 25, 2022 4.210 4.360 4.210 4.340 42,867 +0.13(+3.09%)
May 24, 2022 4.320 4.330 4.170 4.210 201,825 -0.09(-2.09%)
May 20, 2022 4.300 0 +0.02(+0.47%)
May 19, 2022 4.280 4.300 4.220 4.280 162,994 +0.05(+1.18%)
May 18, 2022 4.360 4.370 4.210 4.230 137,485 -0.12(-2.76%)
May 17, 2022 4.380 4.420 4.330 4.350 146,090 +0.04(+0.93%)
May 16, 2022 4.240 4.400 4.240 4.310 140,786 +0.08(+1.89%)
May 13, 2022 4.190 4.300 4.140 4.230 417,830 +0.06(+1.44%)
May 12, 2022 4.170 4.340 4.100 4.170 197,354 -0.09(-2.11%)
May 11, 2022 4.560 4.560 4.190 4.260 191,328 -0.21(-4.70%)
May 10, 2022 4.670 4.710 4.450 4.470 186,213 -0.11(-2.40%)
May 09, 2022 4.800 4.800 4.540 4.580 153,367 -0.26(-5.37%)
May 06, 2022 4.990 4.990 4.800 4.840 380,772 -0.10(-2.02%)
May 05, 2022 4.960 4.960 4.830 4.940 121,724 -0.03(-0.60%)
May 04, 2022 4.960 5.000 4.840 4.970 80,844 +0.05(+1.02%)
May 03, 2022 4.890 4.930 4.880 4.920 86,206 +0.04(+0.82%)
May 02, 2022 4.970 4.970 4.740 4.880 160,904 -0.04(-0.81%)
Apr 29, 2022 5.000 5.060 4.920 4.920 129,849 -0.03(-0.61%)
Apr 28, 2022 5.010 5.010 4.820 4.950 115,198 -0.02(-0.40%)
Apr 27, 2022 5.060 5.110 4.930 4.970 357,195 -0.08(-1.58%)
Apr 26, 2022 5.170 5.190 5.040 5.050 139,893 -0.14(-2.70%)
Apr 25, 2022 5.100 5.200 4.970 5.190 111,810 +0.08(+1.57%)
Apr 22, 2022 5.190 5.200 5.040 5.110 177,489 -0.08(-1.54%)
Apr 21, 2022 5.290 5.290 5.120 5.190 146,971 -0.06(-1.14%)
Apr 20, 2022 5.250 5.290 5.190 5.250 176,010 +0.00(+0.00%)
Apr 19, 2022 5.260 5.280 5.240 5.250 52,978 +0.00(+0.00%)
Apr 18, 2022 5.200 5.320 5.200 5.250 134,000 +0.06(+1.16%)
Apr 14, 2022 5.190 0 -0.01(-0.19%)
Apr 13, 2022 5.250 5.250 5.180 5.200 123,776 -0.02(-0.38%)
Apr 12, 2022 5.220 5.290 5.180 5.220 84,034 +0.00(+0.00%)
Apr 11, 2022 5.160 5.240 5.150 5.220 149,865 +0.07(+1.36%)
Apr 08, 2022 5.160 5.220 5.130 5.150 151,127 +0.00(+0.00%)
Apr 07, 2022 5.140 5.250 5.120 5.150 123,631 -0.01(-0.19%)
Apr 06, 2022 5.050 5.180 5.020 5.160 389,888 +0.10(+1.98%)
Apr 05, 2022 5.140 5.200 4.990 5.060 223,747 -0.10(-1.94%)
Apr 04, 2022 5.150 5.210 5.080 5.160 151,672 +0.01(+0.19%)
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.