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

Aimia Inc (TSX: AIM )

2.980 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 6, 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 (%)
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%)
Sep 01, 2017 2.200 2.270 2.140 2.230 1,064,126 +0.07(+3.24%)
Aug 31, 2017 2.290 2.320 2.090 2.160 2,203,680 -0.10(-4.42%)
Aug 30, 2017 2.140 2.270 2.130 2.260 1,662,646 +0.13(+6.10%)
Aug 29, 2017 2.000 2.160 1.940 2.130 2,949,377 +0.14(+7.04%)
Aug 28, 2017 1.970 2.090 1.910 1.990 1,429,405 +0.15(+8.15%)
Aug 25, 2017 1.850 1.820 1.840 722,212 -0.01(-0.54%)
Aug 24, 2017 1.820 1.850 1.770 1.850 573,526 +0.02(+1.09%)
Aug 23, 2017 1.830 1.880 1.810 1.830 645,532 +0.00(+0.00%)
Aug 22, 2017 1.880 1.960 1.820 1.830 2,279,384 -0.05(-2.66%)
Aug 21, 2017 2.070 2.080 1.840 1.880 1,696,358 -0.16(-7.84%)
Aug 18, 2017 2.170 2.190 2.010 2.040 1,364,312 -0.13(-5.99%)
Aug 17, 2017 2.120 2.250 2.110 2.170 1,281,543 +0.03(+1.40%)
Aug 16, 2017 2.300 2.310 2.080 2.140 2,908,222 -0.14(-6.14%)
Aug 15, 2017 2.190 2.350 2.180 2.280 2,616,158 +0.11(+5.07%)
Aug 14, 2017 2.030 2.270 1.970 2.170 3,366,704 +0.19(+9.60%)
Aug 11, 2017 1.990 2.030 1.890 1.980 2,894,759 +0.07(+3.66%)
Aug 10, 2017 1.770 2.040 1.770 1.910 6,418,948 +0.32(+20.13%)
Aug 09, 2017 1.570 1.610 1.520 1.590 1,184,187 +0.07(+4.61%)
Aug 08, 2017 1.530 1.580 1.490 1.520 1,749,846 +0.00(+0.00%)
Aug 04, 2017 1.510 1.530 1.500 1.520 408,816 +0.01(+0.66%)
Aug 03, 2017 1.510 1.525 1.480 1.510 752,223 +0.01(+0.67%)
Aug 02, 2017 1.530 1.540 1.490 1.500 2,251,813 -0.02(-1.32%)
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.