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

Aimia Inc (TSX: AIM )

2.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 2.300 2.370 2.300 2.360 66,213 +0.00(+0.00%)
Apr 29, 2024 2.310 2.360 2.300 2.360 2,281 +0.00(+0.00%)
Apr 26, 2024 2.330 2.380 2.330 2.360 16,200 +0.03(+1.29%)
Apr 25, 2024 2.350 2.350 2.310 2.330 9,162 -0.02(-0.85%)
Apr 24, 2024 2.300 2.350 2.280 2.350 39,800 +0.02(+0.86%)
Apr 23, 2024 2.320 2.380 2.250 2.330 47,498 +0.00(+0.00%)
Apr 22, 2024 2.330 2.390 2.320 2.330 31,800 -0.09(-3.72%)
Apr 19, 2024 2.300 2.420 2.300 2.420 24,034 +0.12(+5.22%)
Apr 18, 2024 2.350 2.350 2.280 2.300 23,098 -0.02(-0.86%)
Apr 17, 2024 2.330 2.380 2.310 2.320 38,662 -0.07(-2.93%)
Apr 16, 2024 2.420 2.420 2.310 2.390 62,648 -0.06(-2.45%)
Apr 15, 2024 2.470 2.510 2.430 2.450 14,300 +0.01(+0.41%)
Apr 12, 2024 2.510 2.510 2.440 2.440 9,841 -0.07(-2.79%)
Apr 11, 2024 2.520 2.550 2.500 2.510 2,899 -0.01(-0.40%)
Apr 10, 2024 2.560 2.560 2.500 2.520 6,000 -0.04(-1.56%)
Apr 09, 2024 2.540 2.560 2.540 2.560 6,650 +0.05(+1.99%)
Apr 08, 2024 2.510 2.560 2.510 2.510 20,187 -0.02(-0.79%)
Apr 05, 2024 2.650 2.650 2.510 2.530 6,136 +0.01(+0.40%)
Apr 04, 2024 2.500 2.550 2.500 2.520 8,400 +0.04(+1.61%)
Apr 03, 2024 2.420 2.500 2.420 2.480 53,509 +0.03(+1.22%)
Apr 02, 2024 2.490 2.560 2.430 2.450 29,381 -0.13(-5.04%)
Apr 01, 2024 2.600 2.610 2.580 2.580 39,113 +0.02(+0.78%)
Mar 28, 2024 2.560 0 -0.05(-1.92%)
Mar 27, 2024 2.620 2.650 2.600 2.610 18,431 -0.04(-1.51%)
Mar 26, 2024 2.660 2.660 2.610 2.650 65,870 -0.05(-1.85%)
Mar 25, 2024 2.760 2.760 2.680 2.700 33,070 +0.00(+0.00%)
Mar 22, 2024 2.720 2.740 2.680 2.700 27,980 -0.01(-0.37%)
Mar 21, 2024 2.800 2.800 2.700 2.710 10,176 -0.02(-0.73%)
Mar 20, 2024 2.770 2.770 2.700 2.730 7,400 +0.07(+2.63%)
Mar 19, 2024 2.600 2.720 2.600 2.660 15,475 -0.05(-1.85%)
Mar 18, 2024 2.740 2.760 2.680 2.710 12,260 -0.03(-1.09%)
Mar 15, 2024 2.830 2.880 2.740 2.740 72,262 -0.17(-5.84%)
Mar 13, 2024 2.910 71 +0.06(+2.11%)
Mar 12, 2024 2.910 2.920 2.830 2.850 63,950 -0.05(-1.72%)
Mar 11, 2024 2.980 2.980 2.840 2.900 97,450 -0.01(-0.34%)
Mar 08, 2024 2.950 2.980 2.910 2.910 39,715 -0.06(-2.02%)
Mar 07, 2024 2.970 3.000 2.960 2.970 6,500 -0.02(-0.67%)
Mar 06, 2024 3.070 3.070 2.980 2.990 34,794 -0.06(-1.97%)
Mar 05, 2024 3.040 3.050 3.020 3.050 13,312 +0.00(+0.00%)
Mar 04, 2024 3.060 3.080 3.050 3.050 9,225 -0.02(-0.65%)
Mar 01, 2024 3.060 3.100 3.060 3.070 15,297 +0.03(+0.99%)
Feb 29, 2024 3.060 3.060 3.040 3.040 3,019 -0.02(-0.65%)
Feb 28, 2024 3.080 3.080 3.050 3.060 1,353 +0.02(+0.66%)
Feb 27, 2024 3.070 3.110 3.010 3.040 273,981 -0.02(-0.65%)
Feb 26, 2024 3.120 3.120 3.060 3.060 38,924 -0.04(-1.29%)
Feb 23, 2024 3.170 3.190 3.100 3.100 25,272 -0.09(-2.82%)
Feb 22, 2024 3.160 3.210 3.100 3.190 31,840 -0.01(-0.31%)
Feb 21, 2024 3.230 3.230 3.180 3.200 17,100 -0.02(-0.62%)
Feb 20, 2024 3.190 3.290 3.180 3.220 69,225 +0.03(+0.94%)
Feb 16, 2024 3.190 0 -0.15(-4.49%)
Feb 15, 2024 3.420 3.420 3.340 3.340 25,642 -0.06(-1.76%)
Feb 14, 2024 3.450 3.490 3.390 3.400 82,543 +0.01(+0.29%)
Feb 13, 2024 3.410 3.520 3.330 3.390 15,525 -0.04(-1.17%)
Feb 12, 2024 3.330 3.470 3.330 3.430 76,265 -0.02(-0.58%)
Feb 09, 2024 3.420 3.500 3.420 3.450 11,800 +0.05(+1.47%)
Feb 08, 2024 3.340 3.440 3.340 3.400 51,954 -0.07(-2.02%)
Feb 07, 2024 3.400 3.480 3.400 3.470 24,674 +0.08(+2.36%)
Feb 06, 2024 3.330 3.420 3.330 3.390 233,670 +0.05(+1.50%)
Feb 05, 2024 3.370 3.390 3.340 3.340 6,220 -0.01(-0.30%)
Feb 02, 2024 3.400 3.400 3.350 3.350 15,066 -0.05(-1.47%)
Feb 01, 2024 3.310 3.400 3.310 3.400 32,460 +0.10(+3.03%)
Jan 31, 2024 3.300 3.310 3.300 3.300 7,600 +0.00(+0.00%)
Jan 30, 2024 3.330 3.330 3.300 3.300 22,520 -0.03(-0.90%)
Jan 29, 2024 3.380 3.380 3.300 3.330 31,260 +0.01(+0.30%)
Jan 26, 2024 3.230 3.330 3.230 3.320 17,924 +0.10(+3.11%)
Jan 25, 2024 3.150 3.300 3.150 3.220 13,673 +0.09(+2.88%)
Jan 24, 2024 3.150 3.200 3.110 3.130 16,377 -0.05(-1.57%)
Jan 23, 2024 3.150 3.210 3.130 3.180 20,734 -0.03(-0.93%)
Jan 22, 2024 3.160 3.210 3.150 3.210 16,104 +0.02(+0.63%)
Jan 19, 2024 3.050 3.220 3.050 3.190 88,723 +0.18(+5.98%)
Jan 18, 2024 3.150 3.150 2.980 3.010 17,975 -0.16(-5.05%)
Jan 17, 2024 3.330 3.330 3.150 3.170 29,674 -0.18(-5.37%)
Jan 16, 2024 3.360 3.400 3.190 3.350 20,300 -0.01(-0.30%)
Jan 15, 2024 3.350 3.390 3.310 3.360 8,700 +0.09(+2.75%)
Jan 12, 2024 3.280 3.360 3.250 3.270 25,800 +0.00(+0.00%)
Jan 11, 2024 3.230 3.280 3.180 3.270 45,300 +0.04(+1.24%)
Jan 10, 2024 3.210 3.300 3.210 3.230 21,658 -0.03(-0.92%)
Jan 09, 2024 3.180 3.290 3.180 3.260 53,855 +0.06(+1.87%)
Jan 08, 2024 3.150 3.200 3.150 3.200 5,511 +0.05(+1.59%)
Jan 05, 2024 3.120 3.170 3.110 3.150 7,200 +0.04(+1.29%)
Jan 04, 2024 3.040 3.110 3.040 3.110 14,696 +0.06(+1.97%)
Jan 03, 2024 3.080 3.090 3.030 3.050 8,900 +0.02(+0.66%)
Jan 02, 2024 3.130 3.130 2.990 3.030 64,372 -0.10(-3.19%)
Dec 29, 2023 3.130 0 +0.06(+1.95%)
Dec 28, 2023 3.090 3.100 3.020 3.070 18,529 -0.01(-0.32%)
Dec 27, 2023 3.040 3.160 3.040 3.080 32,050 -0.01(-0.32%)
Dec 22, 2023 3.090 0 +0.04(+1.31%)
Dec 21, 2023 3.070 3.130 3.020 3.050 18,809 -0.06(-1.93%)
Dec 20, 2023 3.100 3.170 3.090 3.110 9,200 +0.02(+0.65%)
Dec 19, 2023 3.040 3.100 3.020 3.090 22,074 +0.01(+0.32%)
Dec 18, 2023 3.120 3.200 3.000 3.080 62,925 -0.07(-2.22%)
Dec 15, 2023 2.980 3.220 2.940 3.150 614,105 +0.11(+3.62%)
Dec 14, 2023 3.010 3.050 2.890 3.040 191,265 +0.04(+1.33%)
Dec 13, 2023 2.850 3.010 2.850 3.000 283,585 +0.12(+4.17%)
Dec 12, 2023 2.920 2.940 2.830 2.880 90,771 -0.03(-1.03%)
Dec 11, 2023 2.860 2.920 2.820 2.910 45,839 +0.02(+0.69%)
Dec 08, 2023 2.960 3.000 2.860 2.890 137,044 -0.05(-1.70%)
Dec 07, 2023 2.990 3.000 2.860 2.940 105,662 -0.03(-1.01%)
Dec 06, 2023 2.930 3.030 2.880 2.970 22,520 +0.03(+1.02%)
Dec 05, 2023 3.010 3.030 2.920 2.940 24,666 -0.06(-2.00%)
Dec 04, 2023 2.980 3.040 2.960 3.000 19,323 +0.00(+0.00%)
Dec 01, 2023 3.000 3.050 2.980 3.000 43,177 +0.02(+0.67%)
Nov 30, 2023 2.920 2.980 2.910 2.980 25,920 +0.08(+2.76%)
Nov 29, 2023 2.960 2.960 2.900 2.900 71,417 -0.04(-1.36%)
Nov 28, 2023 2.870 2.950 2.870 2.940 25,100 +0.08(+2.80%)
Nov 27, 2023 2.900 2.900 2.810 2.860 19,148 -0.06(-2.05%)
Nov 24, 2023 2.880 2.960 2.870 2.920 32,853 +0.03(+1.04%)
Nov 23, 2023 2.930 2.930 2.820 2.890 30,899 -0.02(-0.69%)
Nov 22, 2023 2.860 2.910 2.800 2.910 44,054 +0.06(+2.11%)
Nov 21, 2023 3.000 3.000 2.830 2.850 51,763 -0.13(-4.36%)
Nov 20, 2023 2.970 3.020 2.930 2.980 47,972 +0.00(+0.00%)
Nov 17, 2023 2.970 3.020 2.900 2.980 64,509 +0.07(+2.41%)
Nov 16, 2023 2.780 2.980 2.740 2.910 317,784 +0.11(+3.93%)
Nov 15, 2023 2.920 2.920 2.780 2.800 62,217 -0.10(-3.45%)
Nov 14, 2023 2.930 2.940 2.850 2.900 62,291 -0.03(-1.02%)
Nov 13, 2023 2.940 2.990 2.850 2.930 47,694 -0.04(-1.35%)
Nov 10, 2023 2.970 3.020 2.950 2.970 40,689 -0.03(-1.00%)
Nov 09, 2023 3.070 3.070 2.950 3.000 56,239 -0.05(-1.64%)
Nov 08, 2023 3.150 3.150 3.000 3.050 44,692 -0.05(-1.61%)
Nov 07, 2023 3.190 3.190 3.100 3.100 41,967 -0.08(-2.52%)
Nov 06, 2023 3.200 3.200 3.150 3.180 41,000 -0.01(-0.31%)
Nov 03, 2023 3.150 3.200 3.140 3.190 21,010 +0.02(+0.63%)
Nov 02, 2023 3.220 3.260 3.170 3.170 21,204 -0.02(-0.63%)
Nov 01, 2023 3.190 3.240 3.190 3.190 45,779 -0.02(-0.62%)
Oct 31, 2023 3.250 3.260 3.190 3.210 35,031 -0.01(-0.31%)
Oct 30, 2023 3.140 3.250 3.140 3.220 26,625 +0.04(+1.26%)
Oct 27, 2023 3.180 3.240 3.110 3.180 45,660 -0.01(-0.31%)
Oct 26, 2023 3.120 3.330 3.120 3.190 132,954 -0.09(-2.74%)
Oct 25, 2023 3.260 3.320 3.250 3.280 106,132 -0.04(-1.20%)
Oct 24, 2023 3.410 3.430 3.280 3.320 56,857 -0.10(-2.92%)
Oct 23, 2023 3.410 3.450 3.410 3.420 50,371 -0.04(-1.16%)
Oct 20, 2023 3.530 3.530 3.420 3.460 198,905 -0.03(-0.86%)
Oct 19, 2023 3.480 3.510 3.440 3.490 141,855 +0.05(+1.45%)
Oct 18, 2023 3.450 3.470 3.440 3.440 44,776 -0.01(-0.29%)
Oct 17, 2023 3.390 3.480 3.390 3.450 30,059 -0.01(-0.29%)
Oct 16, 2023 3.370 3.470 3.370 3.460 48,090 +0.01(+0.29%)
Oct 13, 2023 3.520 3.530 3.360 3.450 438,302 -0.07(-1.99%)
Oct 12, 2023 3.450 3.560 3.450 3.520 224,762 +0.07(+2.03%)
Oct 11, 2023 3.320 3.490 3.320 3.450 126,958 +0.02(+0.58%)
Oct 10, 2023 3.500 3.520 3.310 3.430 159,799 -0.11(-3.11%)
Oct 06, 2023 3.540 0 -0.05(-1.39%)
Oct 05, 2023 3.570 3.620 3.510 3.590 251,527 +0.08(+2.28%)
Oct 04, 2023 3.410 3.540 3.350 3.510 356,361 +0.44(+14.33%)
Oct 03, 2023 3.060 3.180 3.010 3.070 44,926 +0.02(+0.66%)
Oct 02, 2023 3.030 3.110 3.010 3.050 77,224 -0.03(-0.97%)
Sep 29, 2023 2.920 3.100 2.890 3.080 79,415 +0.16(+5.48%)
Sep 28, 2023 2.900 2.940 2.900 2.920 33,544 -0.01(-0.34%)
Sep 27, 2023 2.890 2.950 2.890 2.930 28,026 +0.04(+1.38%)
Sep 26, 2023 2.890 2.940 2.850 2.890 74,228 -0.01(-0.34%)
Sep 25, 2023 2.790 2.920 2.900 2.900 7,902 -0.01(-0.34%)
Sep 22, 2023 2.820 2.970 2.820 2.910 44,440 +0.01(+0.34%)
Sep 21, 2023 2.950 3.020 2.890 2.900 28,475 -0.10(-3.33%)
Sep 20, 2023 2.940 3.000 2.930 3.000 56,990 +0.09(+3.09%)
Sep 19, 2023 2.770 2.920 2.770 2.910 78,875 +0.02(+0.69%)
Sep 18, 2023 2.950 2.980 2.800 2.890 64,584 -0.07(-2.36%)
Sep 15, 2023 2.920 3.000 2.870 2.960 60,931 -0.03(-1.00%)
Sep 14, 2023 3.060 3.060 2.950 2.990 30,230 -0.07(-2.29%)
Sep 13, 2023 3.060 3.060 3.000 3.060 36,039 +0.04(+1.32%)
Sep 12, 2023 3.060 3.070 2.990 3.020 25,346 -0.01(-0.33%)
Sep 11, 2023 3.020 3.050 2.990 3.030 29,454 +0.00(+0.00%)
Sep 08, 2023 3.080 3.080 3.010 3.030 40,684 +0.00(+0.00%)
Sep 07, 2023 3.110 3.120 2.980 3.030 95,895 -0.08(-2.57%)
Sep 06, 2023 3.110 3.110 3.090 3.110 9,839 -0.02(-0.64%)
Sep 05, 2023 3.220 3.220 3.100 3.130 62,085 -0.05(-1.57%)
Sep 01, 2023 3.180 0 -0.06(-1.85%)
Aug 31, 2023 3.100 3.250 3.100 3.240 64,202 +0.11(+3.51%)
Aug 30, 2023 3.140 3.150 3.100 3.130 23,468 -0.01(-0.32%)
Aug 29, 2023 3.230 3.230 3.110 3.140 26,950 +0.00(+0.00%)
Aug 28, 2023 3.200 3.260 3.100 3.140 47,722 -0.10(-3.09%)
Aug 25, 2023 3.210 3.280 3.200 3.240 27,234 +0.04(+1.25%)
Aug 24, 2023 3.200 3.240 3.200 3.200 4,851 -0.01(-0.31%)
Aug 23, 2023 3.220 3.310 3.200 3.210 154,963 +0.11(+3.55%)
Aug 22, 2023 3.150 3.270 3.070 3.100 132,083 -0.06(-1.90%)
Aug 21, 2023 3.160 3.260 3.050 3.160 109,945 -0.05(-1.56%)
Aug 18, 2023 3.150 3.260 3.150 3.210 71,850 +0.04(+1.26%)
Aug 17, 2023 3.240 3.240 3.160 3.170 27,900 -0.05(-1.55%)
Aug 16, 2023 3.210 3.270 3.210 3.220 98,626 -0.04(-1.23%)
Aug 15, 2023 3.230 3.280 3.140 3.260 17,491 +0.03(+0.93%)
Aug 14, 2023 3.210 3.270 3.200 3.230 39,786 -0.01(-0.31%)
Aug 11, 2023 3.220 3.260 3.220 3.240 87,821 +0.04(+1.25%)
Aug 10, 2023 3.290 3.290 3.200 3.200 30,455 -0.04(-1.23%)
Aug 09, 2023 3.210 3.250 3.140 3.240 68,049 +0.03(+0.93%)
Aug 08, 2023 3.230 3.240 3.140 3.210 54,336 +0.01(+0.31%)
Aug 04, 2023 3.200 0 +0.00(+0.00%)
Aug 03, 2023 3.210 3.220 3.190 3.200 31,596 -0.03(-0.93%)
Aug 02, 2023 3.250 3.260 3.180 3.230 39,669 +0.02(+0.62%)
Aug 01, 2023 3.280 3.280 3.200 3.210 46,740 -0.12(-3.60%)
Jul 31, 2023 3.310 3.340 3.250 3.330 47,738 +0.01(+0.30%)
Jul 28, 2023 3.330 3.330 3.260 3.320 41,243 +0.01(+0.30%)
Jul 27, 2023 3.360 3.360 3.310 3.310 13,607 -0.03(-0.90%)
Jul 26, 2023 3.370 3.420 3.340 3.340 22,744 -0.06(-1.76%)
Jul 25, 2023 3.420 3.460 3.360 3.400 206,055 -0.05(-1.45%)
Jul 24, 2023 3.470 3.550 3.450 3.450 15,394 -0.10(-2.82%)
Jul 21, 2023 3.550 3.580 3.510 3.550 30,452 +0.01(+0.28%)
Jul 20, 2023 3.560 3.560 3.530 3.540 11,607 -0.02(-0.56%)
Jul 19, 2023 3.560 3.560 3.530 3.560 23,118 +0.00(+0.00%)
Jul 18, 2023 3.570 3.570 3.400 3.560 23,794 -0.01(-0.28%)
Jul 17, 2023 3.560 3.580 3.490 3.570 9,597 +0.04(+1.13%)
Jul 14, 2023 3.620 3.620 3.520 3.530 37,808 +0.01(+0.28%)
Jul 13, 2023 3.370 3.540 3.340 3.520 67,405 +0.18(+5.39%)
Jul 12, 2023 3.390 3.390 3.320 3.340 16,257 +0.00(+0.00%)
Jul 11, 2023 3.360 3.370 3.300 3.340 49,091 +0.01(+0.30%)
Jul 10, 2023 3.340 3.340 3.240 3.330 45,973 -0.02(-0.60%)
Jul 07, 2023 3.310 3.380 3.240 3.350 71,833 +0.09(+2.76%)
Jul 06, 2023 3.260 3.360 3.210 3.260 93,620 -0.03(-0.91%)
Jul 05, 2023 3.260 3.320 3.220 3.290 42,981 +0.01(+0.30%)
Jul 04, 2023 3.290 3.300 3.240 3.280 77,232 -0.02(-0.61%)
Jun 30, 2023 3.300 0 +0.00(+0.00%)
Jun 29, 2023 3.290 3.350 3.260 3.300 48,029 -0.03(-0.90%)
Jun 28, 2023 3.300 3.330 3.170 3.330 120,016 +0.00(+0.00%)
Jun 27, 2023 3.350 3.370 3.300 3.330 25,014 +0.02(+0.60%)
Jun 26, 2023 3.350 3.350 3.310 3.310 17,005 -0.07(-2.07%)
Jun 23, 2023 3.380 3.380 3.300 3.380 39,712 +0.00(+0.00%)
Jun 22, 2023 3.380 3.480 3.300 3.380 51,568 -0.02(-0.59%)
Jun 21, 2023 3.480 3.480 3.380 3.400 7,698 -0.07(-2.02%)
Jun 20, 2023 3.520 3.520 3.430 3.470 66,832 +0.03(+0.87%)
Jun 19, 2023 3.360 3.440 3.360 3.440 1,585 +0.04(+1.18%)
Jun 16, 2023 3.420 3.440 3.380 3.400 37,565 -0.02(-0.58%)
Jun 15, 2023 3.390 3.450 3.370 3.420 37,901 -0.08(-2.29%)
May 08, 2023 3.380 3.510 3.380 3.500 178,169 +0.11(+3.24%)
May 05, 2023 3.280 3.420 3.270 3.390 91,219 +0.09(+2.73%)
May 04, 2023 3.260 3.320 3.230 3.300 74,884 +0.00(+0.00%)
May 03, 2023 3.480 3.480 3.300 3.300 54,426 -0.19(-5.44%)
May 02, 2023 3.500 3.530 3.450 3.490 87,760 -0.03(-0.85%)
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.