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: 1:01 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 (%)
Jun 29, 2018 2.320 2.320 2.320 0 +0.15(+6.91%)
Jun 28, 2018 2.160 2.210 2.110 2.170 236,085 -0.01(-0.46%)
Jun 27, 2018 2.260 2.270 2.150 2.180 261,752 -0.08(-3.54%)
Jun 26, 2018 2.120 2.330 2.120 2.260 421,584 +0.13(+6.10%)
Jun 25, 2018 2.110 2.170 2.100 2.130 211,751 -0.01(-0.47%)
Jun 22, 2018 2.150 2.210 2.100 2.140 359,235 +0.00(+0.00%)
Jun 21, 2018 2.170 2.300 2.130 2.140 593,364 -0.03(-1.38%)
Jun 20, 2018 2.390 2.390 2.160 2.170 779,679 -0.21(-8.82%)
Jun 19, 2018 2.390 2.440 2.350 2.380 220,509 -0.03(-1.24%)
Jun 18, 2018 2.400 2.470 2.350 2.410 202,101 +0.00(+0.00%)
Jun 15, 2018 2.450 2.400 2.410 379,874 +0.01(+0.42%)
Jun 14, 2018 2.410 2.490 2.400 2.400 685,313 -0.07(-2.83%)
Jun 13, 2018 2.500 2.530 2.450 2.470 213,981 -0.01(-0.40%)
Jun 12, 2018 2.440 2.570 2.440 2.480 284,450 +0.04(+1.64%)
Jun 11, 2018 2.570 2.580 2.410 2.440 341,108 -0.12(-4.69%)
Jun 08, 2018 2.490 2.610 2.490 2.560 369,200 +0.07(+2.81%)
Jun 07, 2018 2.580 2.610 2.460 2.490 705,434 -0.09(-3.49%)
Jun 06, 2018 2.660 2.580 918,423 +0.13(+5.31%)
Jun 05, 2018 2.400 2.480 2.330 2.450 316,943 +0.07(+2.94%)
Jun 04, 2018 2.380 2.500 2.380 2.380 409,325 -0.02(-0.83%)
Jun 01, 2018 2.350 2.470 2.290 2.400 494,868 +0.07(+3.00%)
May 31, 2018 2.250 2.350 2.250 2.330 2,792,302 +0.08(+3.56%)
May 30, 2018 2.210 2.280 2.200 2.250 407,776 -0.01(-0.44%)
May 29, 2018 2.240 2.290 2.220 2.260 266,211 +0.01(+0.44%)
May 28, 2018 2.300 2.390 2.250 2.250 236,977 -0.08(-3.43%)
May 25, 2018 2.210 2.390 2.180 2.330 831,074 +0.14(+6.39%)
May 24, 2018 2.160 2.230 2.155 2.190 391,638 +0.03(+1.39%)
May 23, 2018 2.170 2.200 2.150 2.160 374,581 -0.02(-0.92%)
May 22, 2018 2.080 2.200 2.080 2.180 524,454 +0.06(+2.83%)
May 18, 2018 2.120 2.120 2.120 0 +0.07(+3.41%)
May 17, 2018 2.060 2.090 2.020 2.050 158,435 -0.01(-0.49%)
May 16, 2018 2.020 2.100 1.965 2.060 771,624 +0.04(+1.98%)
May 15, 2018 2.150 2.150 2.010 2.020 741,774 -0.13(-6.05%)
May 14, 2018 2.140 2.210 2.100 2.150 465,422 +0.01(+0.47%)
May 11, 2018 2.180 2.250 2.140 2.140 521,890 -0.04(-1.83%)
May 10, 2018 2.190 2.200 2.140 2.180 375,767 +0.01(+0.46%)
May 09, 2018 2.030 2.230 2.030 2.170 1,250,552 +0.15(+7.43%)
May 08, 2018 2.040 2.080 1.990 2.020 791,003 +0.02(+1.00%)
May 07, 2018 2.070 2.095 1.970 2.000 614,822 -0.02(-0.99%)
May 04, 2018 2.010 2.020 1.980 2.020 404,254 +0.03(+1.51%)
May 03, 2018 2.150 2.150 1.960 1.990 373,119 -0.15(-7.01%)
May 02, 2018 2.080 2.180 2.040 2.140 643,235 +0.05(+2.39%)
May 01, 2018 2.210 2.210 2.070 2.090 893,462 -0.12(-5.43%)
Apr 30, 2018 2.100 2.250 2.090 2.210 1,613,254 +0.12(+5.74%)
Apr 27, 2018 1.930 2.150 1.920 2.090 1,446,595 +0.19(+10.00%)
Apr 26, 2018 1.960 2.060 1.850 1.900 1,046,626 -0.06(-3.06%)
Apr 25, 2018 1.780 2.050 1.780 1.960 1,694,145 +0.21(+12.00%)
Apr 24, 2018 1.770 1.790 1.730 1.750 258,699 -0.02(-1.13%)
Apr 23, 2018 1.780 1.800 1.750 1.770 398,389 +0.01(+0.57%)
Apr 20, 2018 1.740 1.770 1.700 1.760 381,077 +0.05(+2.92%)
Apr 19, 2018 1.700 1.710 1.690 1.710 220,834 +0.02(+1.18%)
Apr 18, 2018 1.750 1.750 1.680 1.690 464,010 -0.06(-3.43%)
Apr 17, 2018 1.720 1.750 1.700 1.750 945,680 +0.03(+1.74%)
Apr 16, 2018 1.730 1.750 1.700 1.720 625,829 +0.02(+1.18%)
Apr 13, 2018 1.710 1.760 1.650 1.700 490,264 +0.01(+0.59%)
Apr 12, 2018 1.750 1.760 1.680 1.690 735,071 -0.04(-2.31%)
Apr 11, 2018 1.690 1.770 1.670 1.730 907,221 +0.03(+1.76%)
Apr 10, 2018 1.650 1.700 1.630 1.700 507,830 +0.09(+5.59%)
Apr 09, 2018 1.630 1.660 1.590 1.610 229,367 -0.01(-0.62%)
Apr 06, 2018 1.590 1.650 1.580 1.620 376,775 +0.04(+2.53%)
Apr 05, 2018 1.620 1.630 1.550 1.580 923,863 -0.03(-1.86%)
Apr 04, 2018 1.640 1.650 1.590 1.610 895,224 -0.07(-4.17%)
Apr 03, 2018 1.790 1.790 1.640 1.680 775,214 +0.00(+0.00%)
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.