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

Aimia Inc (TSX: AIM )

2.690 -0.010 (-0.37%)
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 (%)
Jan 31, 2020 3.440 3.440 3.300 3.330 227,243 -0.13(-3.76%)
Jan 30, 2020 3.500 3.500 3.400 3.460 160,548 -0.02(-0.57%)
Jan 29, 2020 3.540 3.570 3.480 3.480 239,202 -0.05(-1.42%)
Jan 28, 2020 3.540 3.550 3.520 3.530 209,064 -0.02(-0.56%)
Jan 27, 2020 3.480 3.550 3.380 3.550 153,010 +0.06(+1.72%)
Jan 24, 2020 3.610 3.620 3.450 3.490 660,727 -0.11(-3.06%)
Jan 23, 2020 3.670 3.670 3.580 3.600 133,342 -0.07(-1.91%)
Jan 22, 2020 3.740 3.740 3.670 3.670 140,944 -0.07(-1.87%)
Jan 21, 2020 3.740 3.830 3.710 3.740 221,527 -0.01(-0.27%)
Jan 20, 2020 3.740 3.840 3.720 3.750 109,276 +0.01(+0.27%)
Jan 17, 2020 3.760 3.800 3.740 3.740 98,077 -0.01(-0.27%)
Jan 16, 2020 3.740 3.780 3.730 3.750 333,461 +0.02(+0.54%)
Jan 15, 2020 3.750 3.860 3.730 3.730 207,683 -0.02(-0.53%)
Jan 14, 2020 3.600 3.750 3.570 3.750 615,698 +0.17(+4.75%)
Jan 13, 2020 3.530 3.590 3.530 3.580 163,289 +0.05(+1.42%)
Jan 10, 2020 3.530 3.550 3.490 3.530 361,366 +0.01(+0.28%)
Jan 09, 2020 3.540 3.550 3.520 3.520 244,911 -0.03(-0.85%)
Jan 08, 2020 3.610 3.630 3.540 3.550 293,315 -0.07(-1.93%)
Jan 07, 2020 3.550 3.690 3.530 3.620 290,162 +0.09(+2.55%)
Jan 06, 2020 3.570 3.570 3.520 3.530 257,731 -0.02(-0.56%)
Jan 03, 2020 3.550 3.580 3.540 3.550 229,525 +0.00(+0.00%)
Jan 02, 2020 3.600 3.600 3.510 3.550 586,896 -0.05(-1.39%)
Dec 31, 2019 3.600 3.600 3.600 0 -0.03(-0.83%)
Dec 30, 2019 3.630 3.800 3.610 3.630 457,183 -0.09(-2.42%)
Dec 27, 2019 3.800 3.800 3.660 3.720 621,964 -0.12(-3.12%)
Dec 24, 2019 3.840 3.840 3.840 0 +0.01(+0.26%)
Dec 23, 2019 3.830 3.940 3.810 3.830 2,122,913 +0.00(+0.00%)
Dec 20, 2019 3.810 3.860 3.810 3.830 1,288,560 +0.03(+0.79%)
Dec 19, 2019 3.850 3.870 3.790 3.800 422,401 -0.05(-1.30%)
Dec 18, 2019 3.860 3.880 3.850 3.850 609,360 -0.02(-0.52%)
Dec 17, 2019 3.860 3.890 3.860 3.870 218,448 +0.02(+0.52%)
Dec 16, 2019 3.850 3.890 3.840 3.850 330,862 +0.00(+0.00%)
Dec 13, 2019 3.810 3.850 3.790 3.850 231,920 +0.03(+0.79%)
Dec 12, 2019 3.810 3.850 3.800 3.820 284,939 +0.00(+0.00%)
Dec 11, 2019 3.790 3.830 3.780 3.820 183,512 +0.02(+0.53%)
Dec 10, 2019 3.830 3.850 3.780 3.800 446,726 -0.03(-0.78%)
Dec 09, 2019 3.840 3.840 3.810 3.830 347,290 +0.00(+0.00%)
Dec 06, 2019 3.850 3.860 3.820 3.830 324,122 -0.01(-0.26%)
Dec 05, 2019 3.840 3.850 3.790 3.840 359,902 +0.01(+0.26%)
Dec 04, 2019 3.880 3.880 3.830 3.830 270,894 -0.05(-1.29%)
Dec 03, 2019 3.880 3.890 3.830 3.880 306,222 -0.01(-0.26%)
Dec 02, 2019 3.900 3.910 3.870 3.890 231,847 +0.00(+0.00%)
Nov 29, 2019 3.900 3.920 3.880 3.890 134,372 +0.01(+0.26%)
Nov 28, 2019 3.890 3.920 3.870 3.880 74,514 -0.01(-0.26%)
Nov 27, 2019 3.930 3.940 3.890 3.890 395,929 -0.02(-0.51%)
Nov 26, 2019 3.900 3.950 3.900 3.910 324,855 +0.01(+0.26%)
Nov 25, 2019 3.900 3.930 3.900 3.900 398,445 -0.02(-0.51%)
Nov 22, 2019 3.940 3.960 3.900 3.920 452,345 +0.00(+0.00%)
Nov 21, 2019 3.970 3.970 3.910 3.920 625,836 -0.04(-1.01%)
Nov 20, 2019 3.960 4.010 3.950 3.960 675,496 +0.00(+0.00%)
Nov 19, 2019 3.890 4.000 3.890 3.960 1,123,818 +0.03(+0.76%)
Nov 18, 2019 4.010 4.020 3.810 3.930 1,101,355 +0.30(+8.26%)
Nov 15, 2019 3.680 3.680 3.630 3.630 105,510 -0.05(-1.36%)
Nov 14, 2019 3.690 3.690 3.650 3.680 138,324 -0.01(-0.27%)
Nov 13, 2019 3.690 3.700 3.670 3.690 67,498 -0.01(-0.27%)
Nov 12, 2019 3.660 3.700 3.660 3.700 64,675 +0.02(+0.54%)
Nov 11, 2019 3.680 3.700 3.670 3.680 40,424 -0.01(-0.27%)
Nov 08, 2019 3.660 3.710 3.660 3.690 140,354 +0.02(+0.54%)
Nov 07, 2019 3.700 3.710 3.640 3.670 113,024 +0.00(+0.00%)
Nov 06, 2019 3.690 3.700 3.560 3.670 138,260 -0.03(-0.81%)
Nov 05, 2019 3.720 3.820 3.690 3.700 137,251 -0.06(-1.60%)
Nov 04, 2019 3.780 3.840 3.740 3.760 84,713 -0.03(-0.79%)
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.