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 (%)
Feb 28, 2022 4.960 5.070 4.920 5.010 134,860 +0.01(+0.20%)
Feb 25, 2022 4.870 5.100 4.900 5.000 164,628 +0.15(+3.09%)
Feb 24, 2022 4.660 4.860 4.560 4.850 273,469 +0.14(+2.97%)
Feb 23, 2022 4.830 4.860 4.610 4.710 341,958 -0.11(-2.28%)
Feb 22, 2022 4.820 4.900 4.670 4.820 290,709 -0.05(-1.03%)
Feb 18, 2022 4.870 0 -0.09(-1.81%)
Feb 17, 2022 5.000 5.010 4.930 4.960 165,167 -0.04(-0.80%)
Feb 16, 2022 5.080 5.080 4.910 5.000 159,281 -0.10(-1.96%)
Feb 15, 2022 5.150 5.150 5.000 5.100 176,139 +0.04(+0.79%)
Feb 14, 2022 5.150 5.240 5.000 5.060 171,165 -0.11(-2.13%)
Feb 11, 2022 5.210 5.250 5.080 5.170 174,986 -0.09(-1.71%)
Feb 10, 2022 5.390 5.420 5.230 5.260 221,177 -0.18(-3.31%)
Feb 09, 2022 5.590 5.600 5.370 5.440 212,645 -0.10(-1.81%)
Feb 08, 2022 6.430 6.430 5.270 5.540 1,456,101 +0.03(+0.54%)
Feb 07, 2022 5.590 5.590 5.350 5.510 125,996 +0.01(+0.18%)
Feb 04, 2022 5.410 5.620 5.410 5.500 63,191 -0.12(-2.14%)
Feb 03, 2022 5.590 5.620 146,025 +0.02(+0.36%)
Feb 02, 2022 5.650 5.650 5.570 5.600 131,291 -0.05(-0.88%)
Feb 01, 2022 5.610 5.660 5.590 5.650 167,990 +0.00(+0.00%)
Jan 31, 2022 5.740 5.740 5.580 5.650 115,941 +0.03(+0.53%)
Jan 28, 2022 5.460 5.740 5.430 5.620 160,484 +0.16(+2.93%)
Jan 27, 2022 5.410 5.590 5.400 5.460 227,623 +0.04(+0.74%)
Jan 26, 2022 5.170 5.470 5.060 5.420 157,540 +0.26(+5.04%)
Jan 25, 2022 5.260 5.260 5.040 5.160 76,526 -0.15(-2.82%)
Jan 24, 2022 5.350 5.360 5.050 5.310 100,212 -0.02(-0.38%)
Jan 21, 2022 5.420 5.420 5.250 5.330 85,025 -0.15(-2.74%)
Jan 20, 2022 5.590 5.620 5.430 5.480 15,614 +0.07(+1.29%)
Jan 19, 2022 5.400 5.470 5.240 5.410 43,095 +0.04(+0.74%)
Jan 18, 2022 5.510 5.640 5.360 5.370 80,740 -0.15(-2.72%)
Jan 17, 2022 5.480 5.570 5.460 5.520 12,585 +0.08(+1.47%)
Jan 14, 2022 5.470 5.500 5.380 5.440 65,343 -0.05(-0.91%)
Jan 13, 2022 5.440 5.670 5.370 5.490 141,735 +0.14(+2.62%)
Jan 12, 2022 5.150 5.380 5.050 5.350 81,407 +0.19(+3.68%)
Jan 11, 2022 5.070 5.200 5.050 5.160 29,760 -0.07(-1.34%)
Jan 10, 2022 4.930 5.270 4.860 5.230 137,872 +0.27(+5.44%)
Jan 07, 2022 4.880 4.990 4.840 4.960 39,047 +0.07(+1.43%)
Jan 06, 2022 4.870 4.910 4.770 4.890 28,309 +0.02(+0.41%)
Jan 05, 2022 4.880 4.950 4.850 4.870 23,920 -0.04(-0.81%)
Jan 04, 2022 4.950 4.950 4.850 4.910 23,546 -0.04(-0.81%)
Dec 31, 2021 4.950 4.950 4.950 0 -0.14(-2.75%)
Dec 30, 2021 4.980 5.220 4.930 5.090 236,270 +0.23(+4.73%)
Dec 29, 2021 4.690 4.920 4.690 4.860 86,862 +0.05(+1.04%)
Dec 24, 2021 4.810 4.810 4.810 0 +0.09(+1.91%)
Dec 23, 2021 4.730 4.840 4.690 4.720 33,625 +0.05(+1.07%)
Dec 22, 2021 4.620 4.720 4.540 4.670 34,109 +0.05(+1.08%)
Dec 21, 2021 4.630 4.740 4.590 4.620 71,652 -0.01(-0.22%)
Dec 20, 2021 4.560 4.710 4.470 4.630 80,994 -0.08(-1.70%)
Dec 17, 2021 4.730 4.910 4.680 4.710 123,881 -0.04(-0.84%)
Dec 16, 2021 4.690 4.920 4.690 4.750 48,960 -0.08(-1.66%)
Dec 15, 2021 4.680 4.900 4.670 4.830 69,068 +0.08(+1.68%)
Dec 14, 2021 4.740 4.790 4.680 4.750 43,035 -0.03(-0.63%)
Dec 13, 2021 4.840 4.900 4.700 4.780 95,615 -0.04(-0.83%)
Dec 10, 2021 4.790 4.820 4.740 4.820 35,778 +0.03(+0.63%)
Dec 09, 2021 4.810 4.850 4.730 4.790 28,948 -0.02(-0.42%)
Dec 08, 2021 4.800 4.860 4.750 4.810 47,903 +0.02(+0.42%)
Dec 07, 2021 4.800 4.850 4.680 4.790 28,662 +0.05(+1.05%)
Dec 06, 2021 4.700 4.800 4.670 4.740 44,682 +0.01(+0.21%)
Dec 03, 2021 4.700 4.820 4.670 4.730 67,802 +0.04(+0.85%)
Dec 02, 2021 4.750 4.750 4.670 4.690 28,455 -0.01(-0.21%)
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.