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 (%)
May 31, 2016 8.550 8.560 8.390 8.440 1,622,587 -0.08(-0.94%)
May 30, 2016 8.410 8.540 8.250 8.520 274,810 +0.34(+4.16%)
May 27, 2016 8.130 8.270 8.080 8.180 310,389 +0.13(+1.61%)
May 26, 2016 8.000 8.070 7.940 8.050 301,780 +0.09(+1.13%)
May 25, 2016 7.850 8.000 7.810 7.960 307,073 +0.17(+2.18%)
May 24, 2016 7.510 7.810 7.510 7.790 372,183 +0.34(+4.56%)
May 20, 2016 7.450 7.450 7.450 0 +0.10(+1.36%)
May 19, 2016 7.500 7.510 7.280 7.350 314,831 -0.13(-1.74%)
May 18, 2016 7.910 7.940 7.450 7.480 582,951 -0.43(-5.44%)
May 17, 2016 7.920 8.070 7.880 7.910 236,905 -0.04(-0.50%)
May 16, 2016 8.080 8.080 7.890 7.950 436,527 -0.28(-3.40%)
May 13, 2016 8.110 8.330 7.950 8.230 491,529 -0.02(-0.24%)
May 12, 2016 8.250 8.350 8.180 8.250 172,664 +0.00(+0.00%)
May 11, 2016 8.300 8.440 8.200 8.250 560,713 +0.02(+0.24%)
May 10, 2016 8.140 8.310 8.140 8.230 229,120 +0.09(+1.11%)
May 09, 2016 8.140 8.150 8.085 8.140 118,504 +0.00(+0.00%)
May 06, 2016 8.280 8.280 8.120 8.140 167,523 -0.14(-1.69%)
May 05, 2016 8.340 8.340 8.210 8.280 90,782 +0.01(+0.12%)
May 04, 2016 8.360 8.410 8.150 8.270 279,913 -0.23(-2.71%)
May 03, 2016 8.470 8.500 8.350 8.500 192,299 -0.03(-0.35%)
May 02, 2016 8.520 8.600 8.480 8.530 97,405 -0.03(-0.35%)
Apr 29, 2016 8.600 8.610 8.510 8.560 271,791 -0.03(-0.35%)
Apr 28, 2016 8.620 8.740 8.480 8.590 256,763 -0.05(-0.58%)
Apr 27, 2016 8.560 8.850 8.560 8.640 315,756 +0.10(+1.17%)
Apr 26, 2016 8.410 8.600 8.320 8.540 382,755 +0.18(+2.15%)
Apr 25, 2016 8.370 8.400 8.280 8.360 173,066 +0.00(+0.00%)
Apr 22, 2016 8.190 8.440 8.190 8.360 367,219 +0.15(+1.83%)
Apr 21, 2016 8.070 8.210 8.070 8.210 139,875 +0.16(+1.99%)
Apr 20, 2016 8.160 8.260 8.000 8.050 600,277 -0.06(-0.74%)
Apr 19, 2016 8.030 8.120 7.960 8.110 912,379 +0.10(+1.25%)
Apr 18, 2016 7.910 8.080 7.910 8.010 170,840 +0.06(+0.75%)
Apr 15, 2016 7.890 8.020 7.785 7.950 207,002 +0.04(+0.51%)
Apr 14, 2016 8.010 8.060 7.890 7.910 229,247 -0.08(-1.00%)
Apr 13, 2016 7.950 8.120 7.920 7.990 402,200 +0.06(+0.76%)
Apr 12, 2016 7.990 8.000 7.910 7.930 308,865 -0.02(-0.25%)
Apr 11, 2016 8.000 8.000 7.900 7.950 173,250 +0.00(+0.00%)
Apr 08, 2016 8.000 8.020 7.900 7.950 201,848 +0.03(+0.38%)
Apr 07, 2016 7.830 8.045 7.760 7.920 247,780 +0.11(+1.41%)
Apr 06, 2016 7.880 7.910 7.780 7.810 440,349 -0.02(-0.26%)
Apr 05, 2016 7.860 7.900 7.810 7.830 143,577 -0.07(-0.89%)
Apr 04, 2016 7.970 7.990 7.880 7.900 374,249 -0.06(-0.75%)
Apr 01, 2016 8.370 8.450 7.950 7.960 467,177 -0.49(-5.80%)
Mar 31, 2016 8.470 8.540 8.410 8.450 335,650 -0.02(-0.24%)
Mar 30, 2016 8.550 8.630 8.460 8.470 178,294 -0.03(-0.35%)
Mar 29, 2016 8.520 8.555 8.360 8.500 293,868 -0.05(-0.58%)
Mar 28, 2016 8.550 8.610 8.490 8.550 100,764 +0.06(+0.71%)
Mar 24, 2016 8.490 8.490 8.490 0 -0.31(-3.52%)
Mar 23, 2016 8.920 9.050 8.780 8.800 357,269 -0.19(-2.11%)
Mar 22, 2016 8.960 9.090 8.860 8.990 244,267 +0.05(+0.56%)
Mar 21, 2016 8.940 8.970 8.870 8.940 227,859 +0.03(+0.34%)
Mar 18, 2016 8.880 8.960 8.820 8.910 701,200 +0.03(+0.34%)
Mar 17, 2016 8.680 8.890 8.620 8.880 240,638 +0.25(+2.90%)
Mar 16, 2016 8.750 8.860 8.620 8.630 303,275 -0.09(-1.03%)
Mar 15, 2016 8.950 8.950 8.650 8.720 245,668 -0.23(-2.57%)
Mar 14, 2016 8.790 8.980 8.710 8.950 271,143 +0.20(+2.29%)
Mar 11, 2016 8.680 8.820 8.630 8.750 236,723 +0.18(+2.10%)
Mar 10, 2016 8.680 8.700 8.490 8.570 235,035 -0.04(-0.46%)
Mar 09, 2016 8.640 8.760 8.520 8.610 407,556 +0.02(+0.23%)
Mar 08, 2016 8.960 9.040 8.560 8.590 384,605 -0.36(-4.02%)
Mar 07, 2016 8.760 9.190 8.750 8.950 321,359 +0.19(+2.17%)
Mar 04, 2016 8.720 8.880 8.490 8.760 352,814 +0.09(+1.04%)
Mar 03, 2016 8.750 8.920 8.650 8.670 216,023 -0.08(-0.91%)
Mar 02, 2016 8.840 8.840 8.540 8.750 247,355 -0.14(-1.57%)
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.