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

Aimia Inc (TSX: AIM )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 3:59 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, 2019 3.600 3.690 3.600 3.650 931,311 +0.00(+0.00%)
Oct 30, 2019 3.620 3.690 3.600 3.650 695,680 +0.04(+1.11%)
Oct 29, 2019 3.510 3.690 3.510 3.610 346,948 +0.10(+2.85%)
Oct 28, 2019 3.550 3.580 3.480 3.510 71,780 -0.07(-1.96%)
Oct 25, 2019 3.450 3.580 3.440 3.580 165,848 +0.01(+0.28%)
Oct 24, 2019 3.570 3.570 3.500 3.570 190,201 +0.00(+0.00%)
Oct 23, 2019 3.550 3.580 3.500 3.570 109,858 +0.02(+0.56%)
Oct 22, 2019 3.550 3.580 3.520 3.550 105,274 +0.00(+0.00%)
Oct 21, 2019 3.460 3.560 3.440 3.550 231,423 +0.09(+2.60%)
Oct 18, 2019 3.420 3.490 3.390 3.460 109,483 +0.04(+1.17%)
Oct 17, 2019 3.400 3.450 3.380 3.420 78,427 +0.03(+0.88%)
Oct 16, 2019 3.410 3.430 3.360 3.390 85,783 -0.02(-0.59%)
Oct 15, 2019 3.330 3.450 3.330 3.410 100,085 +0.04(+1.19%)
Oct 11, 2019 3.370 3.370 3.370 0 -0.01(-0.30%)
Oct 10, 2019 3.310 3.410 3.280 3.380 236,359 +0.08(+2.42%)
Oct 09, 2019 3.330 3.340 3.270 3.300 318,780 -0.02(-0.60%)
Oct 08, 2019 3.400 3.410 3.270 3.320 200,062 -0.07(-2.06%)
Oct 07, 2019 3.330 3.410 3.320 3.390 109,497 +0.02(+0.59%)
Oct 04, 2019 3.310 3.370 3.310 3.370 116,814 +0.05(+1.51%)
Oct 03, 2019 3.300 3.360 3.240 3.320 170,060 +0.01(+0.30%)
Oct 02, 2019 3.250 3.310 3.240 3.310 78,109 +0.06(+1.85%)
Oct 01, 2019 3.390 3.400 3.220 3.250 227,471 -0.13(-3.85%)
Sep 30, 2019 3.400 3.410 3.360 3.380 202,401 -0.03(-0.88%)
Sep 27, 2019 3.460 3.480 3.370 3.410 148,002 -0.03(-0.87%)
Sep 26, 2019 3.450 3.460 3.410 3.440 498,308 -0.01(-0.29%)
Sep 25, 2019 3.450 3.480 3.430 3.450 190,510 -0.01(-0.29%)
Sep 24, 2019 3.500 3.500 3.430 3.460 229,851 -0.04(-1.14%)
Sep 23, 2019 3.540 3.590 3.450 3.500 341,448 -0.10(-2.78%)
Sep 20, 2019 3.540 3.620 3.520 3.600 360,504 +0.06(+1.69%)
Sep 19, 2019 3.490 3.560 3.470 3.540 202,392 +0.04(+1.14%)
Sep 18, 2019 3.500 3.550 3.470 3.500 145,319 -0.02(-0.57%)
Sep 17, 2019 3.460 3.550 3.460 3.520 245,466 +0.06(+1.73%)
Sep 16, 2019 3.490 3.520 3.450 3.460 351,250 -0.04(-1.14%)
Sep 13, 2019 3.330 3.560 3.330 3.500 452,837 +0.13(+3.86%)
Sep 12, 2019 3.360 3.380 3.310 3.370 194,878 -0.01(-0.30%)
Sep 11, 2019 3.260 3.410 3.240 3.380 224,796 +0.11(+3.36%)
Sep 10, 2019 3.160 3.290 3.110 3.270 222,217 +0.10(+3.15%)
Sep 09, 2019 3.210 3.210 3.100 3.170 179,407 -0.02(-0.63%)
Sep 06, 2019 3.170 3.240 3.160 3.190 250,764 -0.01(-0.31%)
Sep 05, 2019 3.150 3.200 3.130 3.200 196,695 +0.04(+1.27%)
Sep 04, 2019 3.100 3.200 3.090 3.160 342,662 +0.07(+2.27%)
Sep 03, 2019 3.070 3.100 3.040 3.090 130,070 +0.01(+0.32%)
Aug 30, 2019 3.080 3.080 3.080 0 +0.00(+0.00%)
Aug 29, 2019 3.100 3.150 3.070 3.080 215,536 -0.02(-0.65%)
Aug 28, 2019 3.140 3.160 3.080 3.100 334,225 -0.04(-1.27%)
Aug 27, 2019 3.240 3.240 3.100 3.140 272,396 -0.10(-3.09%)
Aug 26, 2019 3.210 3.290 3.160 3.240 278,787 +0.02(+0.62%)
Aug 23, 2019 3.250 3.290 3.110 3.220 334,026 -0.03(-0.92%)
Aug 22, 2019 3.320 3.340 3.180 3.250 479,676 -0.08(-2.40%)
Aug 21, 2019 3.330 3.350 3.280 3.330 697,468 +0.01(+0.30%)
Aug 20, 2019 3.200 3.350 3.200 3.320 1,117,956 +0.08(+2.47%)
Aug 19, 2019 3.090 3.380 3.090 3.240 628,547 +0.15(+4.85%)
Aug 16, 2019 3.060 3.140 2.990 3.090 277,471 +0.06(+1.98%)
Aug 15, 2019 3.280 3.280 3.030 3.030 484,513 -0.25(-7.62%)
Aug 14, 2019 3.470 3.470 3.220 3.280 396,339 -0.05(-1.50%)
Aug 13, 2019 3.300 3.370 3.190 3.330 333,819 +0.04(+1.22%)
Aug 12, 2019 3.250 3.370 3.200 3.290 469,849 +0.05(+1.54%)
Aug 09, 2019 3.290 3.300 3.230 3.240 379,141 -0.05(-1.52%)
Aug 08, 2019 3.520 3.530 3.120 3.290 2,308,852 -0.24(-6.80%)
Aug 07, 2019 3.560 3.570 3.480 3.530 221,342 -0.05(-1.40%)
Aug 06, 2019 3.700 3.700 3.550 3.580 300,016 -0.11(-2.98%)
Aug 02, 2019 3.690 3.690 3.690 0 -0.01(-0.27%)
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.