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 (%)
Mar 31, 2022 5.020 5.120 4.960 5.040 651,323 -0.08(-1.56%)
Mar 30, 2022 5.480 5.480 4.810 5.120 1,834,135 -0.38(-6.91%)
Mar 29, 2022 5.320 5.590 5.260 5.500 588,875 +0.20(+3.77%)
Mar 28, 2022 5.300 5.460 5.250 5.300 251,095 -0.03(-0.56%)
Mar 25, 2022 5.210 5.350 5.140 5.330 372,559 +0.13(+2.50%)
Mar 24, 2022 5.200 5.350 5.160 5.200 659,268 +0.01(+0.19%)
Mar 23, 2022 5.090 5.210 5.050 5.190 248,892 +0.15(+2.98%)
Mar 22, 2022 5.000 5.050 4.950 5.040 259,151 +0.06(+1.20%)
Mar 21, 2022 5.010 5.010 4.940 4.980 14,294 -0.02(-0.40%)
Mar 18, 2022 4.980 5.040 4.920 5.000 53,836 +0.01(+0.20%)
Mar 17, 2022 4.940 5.000 4.870 4.990 97,270 +0.05(+1.01%)
Mar 16, 2022 4.970 5.020 4.870 4.940 35,935 +0.03(+0.61%)
Mar 15, 2022 4.970 4.980 4.810 4.910 152,589 -0.08(-1.60%)
Mar 14, 2022 4.880 5.010 4.790 4.990 227,126 +0.11(+2.25%)
Mar 11, 2022 5.080 5.100 4.840 4.880 56,909 -0.17(-3.37%)
Mar 10, 2022 4.970 5.050 4.870 5.050 131,215 +0.08(+1.61%)
Mar 09, 2022 5.030 5.030 4.840 4.970 543,938 -0.01(-0.20%)
Mar 08, 2022 4.800 5.010 4.800 4.980 274,497 +0.19(+3.97%)
Mar 07, 2022 4.790 4.880 4.660 4.790 122,078 -0.01(-0.21%)
Mar 04, 2022 4.840 4.840 4.690 4.800 85,902 +0.01(+0.21%)
Mar 03, 2022 4.850 4.900 4.710 4.790 113,344 -0.06(-1.24%)
Mar 02, 2022 4.980 4.980 4.800 4.850 220,419 -0.10(-2.02%)
Mar 01, 2022 5.050 5.060 4.910 4.950 153,605 -0.06(-1.20%)
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%)
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.