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

Aimia Inc (TSX: AIM )

2.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Feb 28, 2018 1.700 1.740 1.700 1.700 605,146 +0.02(+1.19%)
Feb 27, 2018 1.780 1.790 1.660 1.680 823,766 -0.10(-5.62%)
Feb 26, 2018 1.740 1.830 1.700 1.780 814,496 +0.04(+2.30%)
Feb 23, 2018 1.750 1.770 1.700 1.740 1,120,249 -0.01(-0.57%)
Feb 22, 2018 1.760 1.810 1.730 1.750 863,849 -0.02(-1.13%)
Feb 21, 2018 1.750 1.810 1.720 1.770 686,134 +0.01(+0.57%)
Feb 20, 2018 1.850 1.850 1.680 1.760 2,102,339 -0.10(-5.38%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.15(+8.77%)
Feb 15, 2018 2.250 2.260 1.650 1.710 6,714,696 -0.67(-28.15%)
Feb 14, 2018 2.350 2.470 2.260 2.380 1,289,220 +0.02(+0.85%)
Feb 13, 2018 2.430 2.450 2.320 2.360 812,020 -0.09(-3.67%)
Feb 12, 2018 2.320 2.530 2.320 2.450 692,275 +0.13(+5.60%)
Feb 09, 2018 2.380 2.420 2.295 2.320 667,235 -0.06(-2.52%)
Feb 08, 2018 2.550 2.565 2.370 2.380 764,658 -0.14(-5.56%)
Feb 07, 2018 2.330 2.740 2.330 2.520 1,257,822 +0.21(+9.09%)
Feb 06, 2018 2.410 2.250 2.310 1,427,505 -0.02(-0.86%)
Feb 05, 2018 2.180 2.400 2.170 2.330 2,261,757 +0.02(+0.87%)
Feb 02, 2018 2.690 2.690 1.860 2.310 6,832,833 -0.47(-16.91%)
Feb 01, 2018 3.610 3.610 2.860 2.780 5,305,536 -0.93(-25.07%)
Jan 31, 2018 3.670 3.720 3.640 3.710 740,730 +0.01(+0.27%)
Jan 30, 2018 3.810 3.820 3.650 3.700 428,447 -0.10(-2.63%)
Jan 29, 2018 3.810 3.850 3.765 3.800 261,212 +0.00(+0.00%)
Jan 26, 2018 3.780 3.810 3.730 3.800 470,048 +0.02(+0.53%)
Jan 25, 2018 3.800 3.800 3.710 3.780 423,902 -0.04(-1.05%)
Jan 24, 2018 3.800 3.840 3.700 3.820 661,205 -0.01(-0.26%)
Jan 23, 2018 3.880 3.880 3.760 3.830 429,969 -0.05(-1.29%)
Jan 22, 2018 3.880 3.895 3.780 3.880 303,600 -0.04(-1.02%)
Jan 19, 2018 3.850 3.945 3.740 3.920 466,205 +0.04(+1.03%)
Jan 18, 2018 4.040 4.040 3.840 3.880 708,471 -0.12(-3.00%)
Jan 17, 2018 4.040 4.110 3.970 4.000 1,080,379 -0.04(-0.99%)
Jan 16, 2018 4.040 4.330 4.040 4.040 1,269,435 -0.01(-0.25%)
Jan 15, 2018 3.970 4.090 3.970 4.050 692,601 +0.11(+2.79%)
Jan 12, 2018 3.890 3.970 3.860 3.940 887,942 +0.05(+1.29%)
Jan 11, 2018 3.910 3.960 3.840 3.890 880,366 -0.03(-0.77%)
Jan 10, 2018 3.950 3.965 3.910 3.920 399,101 -0.02(-0.51%)
Jan 09, 2018 3.850 3.970 3.850 3.940 577,666 +0.06(+1.55%)
Jan 08, 2018 3.910 3.940 3.850 3.880 315,040 -0.05(-1.27%)
Jan 05, 2018 3.970 3.980 3.810 3.930 526,128 -0.04(-1.01%)
Jan 04, 2018 3.870 3.970 3.850 3.970 400,425 +0.09(+2.32%)
Jan 03, 2018 3.840 3.940 3.830 3.880 577,190 +0.03(+0.78%)
Jan 02, 2018 3.740 3.890 3.700 3.850 584,060 +0.11(+2.94%)
Dec 29, 2017 3.740 3.740 3.740 0 -0.00(-0.13%)
Dec 28, 2017 3.680 3.760 3.680 3.745 387,254 +0.06(+1.77%)
Dec 27, 2017 3.700 3.720 3.550 3.680 571,453 -0.05(-1.34%)
Dec 22, 2017 3.710 3.740 3.660 3.730 471,417 +0.00(+0.00%)
Dec 21, 2017 3.660 3.770 3.660 3.730 938,589 +0.10(+2.75%)
Dec 20, 2017 3.700 3.840 3.590 3.630 1,677,695 -0.10(-2.68%)
Dec 19, 2017 3.570 3.745 3.570 3.730 1,374,947 +0.15(+4.19%)
Dec 18, 2017 3.500 3.590 3.500 3.580 345,596 +0.08(+2.29%)
Dec 15, 2017 3.430 3.540 3.380 3.500 982,359 +0.05(+1.45%)
Dec 14, 2017 3.490 3.490 3.420 3.450 365,640 -0.04(-1.15%)
Dec 13, 2017 3.440 3.540 3.300 3.490 1,292,817 +0.04(+1.16%)
Dec 12, 2017 3.520 3.540 3.430 3.450 1,597,773 -0.09(-2.54%)
Dec 11, 2017 3.550 3.570 3.490 3.540 228,913 +0.00(+0.00%)
Dec 08, 2017 3.550 3.590 3.510 3.540 367,497 +0.00(+0.00%)
Dec 07, 2017 3.640 3.660 3.450 3.540 1,600,273 -0.11(-3.01%)
Dec 06, 2017 3.740 3.780 3.640 3.650 1,152,166 -0.09(-2.41%)
Dec 05, 2017 3.640 3.820 3.630 3.740 1,314,906 +0.10(+2.75%)
Dec 04, 2017 3.600 3.720 3.600 3.640 1,046,255 +0.04(+1.11%)
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.