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

Aimia Inc (TSX: AIM )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 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%)
Apr 01, 2022 5.020 5.170 5.010 5.150 415,411 +0.11(+2.18%)
Mar 31, 2022 5.020 5.120 4.960 5.040 651,323 -0.08(-1.56%)
Mar 30, 2022 5.480 5.480 4.810 5.120 1,834,135 -0.38(-6.91%)
Mar 29, 2022 5.320 5.590 5.260 5.500 588,875 +0.20(+3.77%)
Mar 28, 2022 5.300 5.460 5.250 5.300 251,095 -0.03(-0.56%)
Mar 25, 2022 5.210 5.350 5.140 5.330 372,559 +0.13(+2.50%)
Mar 24, 2022 5.200 5.350 5.160 5.200 659,268 +0.01(+0.19%)
Mar 23, 2022 5.090 5.210 5.050 5.190 248,892 +0.15(+2.98%)
Mar 22, 2022 5.000 5.050 4.950 5.040 259,151 +0.06(+1.20%)
Mar 21, 2022 5.010 5.010 4.940 4.980 14,294 -0.02(-0.40%)
Mar 18, 2022 4.980 5.040 4.920 5.000 53,836 +0.01(+0.20%)
Mar 17, 2022 4.940 5.000 4.870 4.990 97,270 +0.05(+1.01%)
Mar 16, 2022 4.970 5.020 4.870 4.940 35,935 +0.03(+0.61%)
Mar 15, 2022 4.970 4.980 4.810 4.910 152,589 -0.08(-1.60%)
Mar 14, 2022 4.880 5.010 4.790 4.990 227,126 +0.11(+2.25%)
Mar 11, 2022 5.080 5.100 4.840 4.880 56,909 -0.17(-3.37%)
Mar 10, 2022 4.970 5.050 4.870 5.050 131,215 +0.08(+1.61%)
Mar 09, 2022 5.030 5.030 4.840 4.970 543,938 -0.01(-0.20%)
Mar 08, 2022 4.800 5.010 4.800 4.980 274,497 +0.19(+3.97%)
Mar 07, 2022 4.790 4.880 4.660 4.790 122,078 -0.01(-0.21%)
Mar 04, 2022 4.840 4.840 4.690 4.800 85,902 +0.01(+0.21%)
Mar 03, 2022 4.850 4.900 4.710 4.790 113,344 -0.06(-1.24%)
Mar 02, 2022 4.980 4.980 4.800 4.850 220,419 -0.10(-2.02%)
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.