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

Aimia Inc (TSX: AIM )

2.670 -0.020 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.690 3.710 3.640 3.660 91,156 -0.08(-2.14%)
May 30, 2023 3.740 3.740 3.690 3.740 156,714 +0.04(+1.08%)
May 29, 2023 3.680 3.710 3.680 3.700 11,161 -0.02(-0.54%)
May 26, 2023 3.680 3.720 3.670 3.720 44,307 +0.05(+1.36%)
May 25, 2023 3.690 3.700 3.540 3.670 133,277 +0.00(+0.00%)
May 24, 2023 3.790 3.790 3.660 3.670 45,757 -0.14(-3.67%)
May 23, 2023 3.680 3.830 3.680 3.810 82,210 +0.11(+2.97%)
May 19, 2023 3.700 0 +0.09(+2.49%)
May 18, 2023 3.460 3.640 3.460 3.610 109,039 +0.10(+2.85%)
May 17, 2023 3.490 3.540 3.460 3.510 74,370 +0.07(+2.03%)
May 16, 2023 3.450 3.460 3.350 3.440 57,531 -0.01(-0.29%)
May 15, 2023 3.680 3.680 3.360 3.450 105,773 -0.27(-7.26%)
May 12, 2023 3.670 3.720 3.580 3.720 87,202 +0.08(+2.20%)
May 11, 2023 3.590 3.640 3.510 3.640 79,539 +0.05(+1.39%)
May 10, 2023 3.410 3.620 3.410 3.590 107,962 +0.12(+3.46%)
May 09, 2023 3.500 3.500 3.440 3.470 64,497 -0.03(-0.86%)
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%)
May 01, 2023 3.480 3.550 3.470 3.520 72,174 -0.01(-0.28%)
Apr 28, 2023 3.420 3.550 3.420 3.530 92,861 +0.03(+0.86%)
Apr 27, 2023 3.460 3.510 3.400 3.500 86,974 +0.01(+0.29%)
Apr 26, 2023 3.520 3.520 3.440 3.490 58,986 +0.04(+1.16%)
Apr 25, 2023 3.510 3.510 3.360 3.450 165,426 -0.07(-1.99%)
Apr 24, 2023 3.470 3.520 3.410 3.520 80,773 +0.05(+1.44%)
Apr 21, 2023 3.450 3.500 3.370 3.470 224,887 +0.03(+0.87%)
Apr 20, 2023 3.550 3.550 3.410 3.440 78,986 -0.13(-3.64%)
Apr 19, 2023 3.520 3.580 3.470 3.570 33,149 +0.04(+1.13%)
Apr 18, 2023 3.470 3.570 3.450 3.530 151,295 +0.02(+0.57%)
Apr 17, 2023 3.600 3.600 3.490 3.510 20,493 -0.08(-2.23%)
Apr 14, 2023 3.570 3.600 3.510 3.590 111,919 +0.01(+0.28%)
Apr 13, 2023 3.630 3.670 3.570 3.580 127,917 -0.03(-0.83%)
Apr 12, 2023 3.730 3.730 3.520 3.610 202,055 -0.08(-2.17%)
Apr 11, 2023 3.610 3.780 3.600 3.690 90,316 +0.03(+0.82%)
Apr 10, 2023 3.570 3.680 3.530 3.660 185,519 -0.04(-1.08%)
Apr 06, 2023 3.700 0 +0.03(+0.82%)
Apr 05, 2023 3.550 3.710 3.530 3.670 76,094 +0.02(+0.55%)
Apr 04, 2023 3.570 3.680 3.440 3.650 87,196 +0.08(+2.24%)
Apr 03, 2023 3.670 3.670 3.500 3.570 65,793 -0.08(-2.19%)
Mar 31, 2023 3.530 3.680 3.510 3.650 61,738 +0.13(+3.69%)
Mar 30, 2023 3.450 3.550 3.360 3.520 129,552 +0.10(+2.92%)
Mar 29, 2023 3.330 3.430 3.310 3.420 40,843 +0.06(+1.79%)
Mar 28, 2023 3.300 3.360 3.280 3.360 38,611 +0.06(+1.82%)
Mar 27, 2023 3.390 3.390 3.280 3.300 22,721 -0.06(-1.79%)
Mar 24, 2023 3.280 3.440 3.220 3.360 84,457 +0.07(+2.13%)
Mar 23, 2023 3.320 3.330 3.280 3.290 53,443 -0.01(-0.30%)
Mar 22, 2023 3.340 3.400 3.290 3.300 128,815 -0.07(-2.08%)
Mar 21, 2023 3.320 3.380 3.260 3.370 141,143 +0.01(+0.30%)
Mar 20, 2023 3.300 3.360 3.260 3.360 94,927 +0.08(+2.44%)
Mar 17, 2023 3.410 3.420 3.280 3.280 225,204 -0.15(-4.37%)
Mar 16, 2023 3.460 3.510 3.390 3.430 82,038 -0.04(-1.15%)
Mar 15, 2023 3.430 3.490 3.380 3.470 81,817 -0.07(-1.98%)
Mar 14, 2023 3.660 3.660 3.480 3.540 100,591 -0.02(-0.56%)
Mar 13, 2023 3.600 3.620 3.510 3.560 103,016 -0.04(-1.11%)
Mar 10, 2023 3.950 3.950 3.590 3.600 279,549 -0.37(-9.32%)
Mar 09, 2023 4.060 4.070 3.960 3.970 147,489 -0.13(-3.17%)
Mar 08, 2023 4.150 4.150 4.020 4.100 156,623 -0.05(-1.20%)
Mar 07, 2023 4.130 4.150 4.050 4.150 99,743 +0.00(+0.00%)
Mar 06, 2023 4.160 4.260 4.050 4.150 308,394 -0.01(-0.24%)
Mar 03, 2023 4.090 4.210 4.090 4.160 61,880 +0.07(+1.71%)
Mar 02, 2023 4.080 4.110 4.070 4.090 46,269 -0.02(-0.49%)
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.