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 (%)
Oct 30, 2020 3.510 3.510 3.420 3.460 45,570 -0.04(-1.14%)
Oct 29, 2020 3.470 3.530 3.420 3.500 48,031 +0.01(+0.29%)
Oct 28, 2020 3.550 3.560 3.450 3.490 110,159 -0.06(-1.69%)
Oct 27, 2020 3.630 3.630 3.550 3.550 57,272 -0.06(-1.66%)
Oct 26, 2020 3.690 3.690 3.550 3.610 47,444 -0.08(-2.17%)
Oct 23, 2020 3.630 3.710 3.600 3.690 37,497 +0.08(+2.22%)
Oct 22, 2020 3.610 3.630 3.530 3.610 41,448 +0.00(+0.00%)
Oct 21, 2020 3.700 3.700 3.580 3.610 67,002 -0.09(-2.43%)
Oct 20, 2020 3.750 3.770 3.640 3.700 64,521 -0.05(-1.33%)
Oct 19, 2020 3.860 3.860 3.740 3.750 91,279 -0.10(-2.60%)
Oct 16, 2020 3.880 3.880 3.790 3.850 54,525 -0.04(-1.03%)
Oct 15, 2020 3.810 3.910 3.760 3.890 115,253 +0.04(+1.04%)
Oct 14, 2020 3.840 3.910 3.790 3.850 58,059 +0.01(+0.26%)
Oct 13, 2020 3.920 3.930 3.780 3.840 107,031 -0.09(-2.29%)
Oct 09, 2020 3.930 3.930 3.930 0 -0.02(-0.51%)
Oct 08, 2020 3.900 3.970 3.870 3.950 55,742 +0.08(+2.07%)
Oct 07, 2020 3.900 3.980 3.850 3.870 94,241 -0.03(-0.77%)
Oct 06, 2020 4.040 4.040 3.870 3.900 139,248 -0.14(-3.47%)
Oct 05, 2020 3.990 4.060 3.960 4.040 69,292 +0.09(+2.28%)
Oct 02, 2020 3.860 4.020 3.860 3.950 67,740 -0.01(-0.25%)
Oct 01, 2020 3.950 3.970 3.850 3.960 67,863 +0.08(+2.06%)
Sep 30, 2020 3.940 3.960 3.870 3.880 69,791 -0.09(-2.27%)
Sep 29, 2020 4.020 4.020 3.930 3.970 80,476 -0.09(-2.22%)
Sep 28, 2020 4.010 4.080 3.980 4.060 92,375 +0.12(+3.05%)
Sep 25, 2020 3.960 3.980 3.840 3.940 93,313 -0.04(-1.01%)
Sep 24, 2020 3.980 4.090 3.810 3.980 294,708 +0.00(+0.00%)
Sep 23, 2020 4.040 4.130 3.980 3.980 172,339 -0.08(-1.97%)
Sep 22, 2020 4.100 4.110 4.010 4.060 78,899 -0.05(-1.22%)
Sep 21, 2020 4.230 4.250 3.980 4.110 195,995 -0.10(-2.38%)
Sep 18, 2020 4.080 4.250 4.080 4.210 325,387 +0.13(+3.19%)
Sep 17, 2020 4.010 4.110 4.010 4.080 129,628 +0.06(+1.49%)
Sep 16, 2020 4.010 4.080 3.920 4.020 228,001 +0.03(+0.75%)
Sep 15, 2020 3.990 4.000 3.840 3.990 547,167 +0.16(+4.18%)
Sep 14, 2020 3.540 3.860 3.540 3.830 769,847 +0.28(+7.89%)
Sep 11, 2020 3.580 3.590 3.510 3.550 143,648 +0.00(+0.00%)
Sep 10, 2020 3.530 3.570 3.530 3.550 120,090 +0.08(+2.31%)
Sep 09, 2020 3.460 3.550 3.460 3.470 153,114 +0.01(+0.29%)
Sep 08, 2020 3.460 3.480 3.440 3.460 88,936 -0.03(-0.86%)
Sep 04, 2020 3.490 3.490 3.490 0 +0.07(+2.05%)
Sep 03, 2020 3.470 3.480 3.380 3.420 123,850 -0.08(-2.29%)
Sep 02, 2020 3.500 3.540 3.450 3.500 123,776 +0.02(+0.57%)
Sep 01, 2020 3.530 3.530 3.410 3.480 141,211 -0.05(-1.42%)
Aug 31, 2020 3.550 3.550 3.470 3.530 144,055 -0.01(-0.28%)
Aug 28, 2020 3.530 3.550 3.470 3.540 114,138 +0.06(+1.72%)
Aug 27, 2020 3.600 3.620 3.480 3.480 168,271 -0.09(-2.52%)
Aug 26, 2020 3.460 3.600 3.440 3.570 136,966 +0.16(+4.69%)
Aug 25, 2020 3.490 3.490 3.370 3.410 78,470 -0.06(-1.73%)
Aug 24, 2020 3.340 3.480 3.310 3.470 228,642 +0.13(+3.89%)
Aug 21, 2020 3.320 3.350 3.300 3.340 269,400 +0.02(+0.60%)
Aug 20, 2020 3.330 3.330 3.300 3.320 41,991 +0.01(+0.30%)
Aug 19, 2020 3.320 3.340 3.300 3.310 51,624 +0.00(+0.00%)
Aug 18, 2020 3.350 3.350 3.300 3.310 60,960 +0.00(+0.00%)
Aug 17, 2020 3.310 3.350 3.290 3.310 50,019 +0.05(+1.53%)
Aug 14, 2020 3.310 3.310 3.250 3.260 37,386 -0.02(-0.61%)
Aug 13, 2020 3.340 3.340 3.250 3.280 53,200 -0.02(-0.61%)
Aug 12, 2020 3.300 3.320 3.240 3.300 200,197 +0.04(+1.23%)
Aug 11, 2020 3.320 3.370 3.250 3.260 102,096 -0.06(-1.81%)
Aug 10, 2020 3.240 3.320 3.220 3.320 213,463 +0.12(+3.75%)
Aug 07, 2020 3.190 3.240 3.190 3.200 46,894 +0.01(+0.31%)
Aug 06, 2020 3.160 3.200 3.160 3.190 117,566 +0.04(+1.27%)
Aug 05, 2020 3.100 3.200 3.100 3.150 453,788 +0.07(+2.27%)
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.