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

Aimia Inc (TSX: AIM )

2.930 -0.080 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2021 4.730 4.730 4.730 0 +0.03(+0.64%)
Jul 29, 2021 4.670 4.720 4.670 4.700 10,409 +0.00(+0.00%)
Jul 28, 2021 4.740 4.740 4.700 4.700 10,327 -0.04(-0.84%)
Jul 27, 2021 4.680 4.800 4.680 4.740 77,283 +0.04(+0.85%)
Jul 26, 2021 4.690 4.740 4.670 4.700 33,269 +0.03(+0.64%)
Jul 23, 2021 4.650 4.720 4.620 4.670 23,337 -0.01(-0.21%)
Jul 22, 2021 4.770 4.790 4.680 4.680 9,682 -0.07(-1.47%)
Jul 21, 2021 4.680 4.810 4.680 4.750 42,481 +0.14(+3.04%)
Jul 20, 2021 4.550 4.630 4.460 4.610 66,111 +0.10(+2.22%)
Jul 19, 2021 4.600 4.600 4.500 4.510 54,034 -0.22(-4.65%)
Jul 16, 2021 4.670 4.740 4.670 4.730 48,403 +0.04(+0.85%)
Jul 15, 2021 4.710 4.760 4.690 4.690 16,849 -0.06(-1.26%)
Jul 14, 2021 4.720 4.820 4.670 4.750 105,853 +0.05(+1.06%)
Jul 13, 2021 4.630 4.700 4.520 4.700 51,665 +0.06(+1.29%)
Jul 12, 2021 4.640 4.700 4.590 4.640 63,438 -0.01(-0.22%)
Jul 09, 2021 4.640 4.700 4.560 4.650 88,023 +0.06(+1.31%)
Jul 08, 2021 4.720 4.770 4.590 4.590 138,265 -0.20(-4.18%)
Jul 07, 2021 4.720 4.810 4.550 4.790 75,394 +0.05(+1.05%)
Jul 06, 2021 4.810 4.810 4.670 4.740 62,902 -0.05(-1.04%)
Jul 05, 2021 4.820 4.860 4.770 4.790 80,510 -0.07(-1.44%)
Jul 02, 2021 4.910 4.950 4.810 4.860 105,352 -0.02(-0.41%)
Jun 30, 2021 4.880 4.880 4.880 0 +0.02(+0.41%)
Jun 29, 2021 4.850 4.880 4.820 4.860 13,774 +0.01(+0.21%)
Jun 28, 2021 4.870 4.930 4.820 4.850 72,509 -0.02(-0.41%)
Jun 25, 2021 4.850 4.940 4.850 4.870 49,082 -0.02(-0.41%)
Jun 24, 2021 4.830 4.900 4.830 4.890 28,167 +0.07(+1.45%)
Jun 23, 2021 4.770 4.830 4.750 4.820 17,007 +0.05(+1.05%)
Jun 22, 2021 4.870 4.870 4.750 4.770 25,256 -0.01(-0.21%)
Jun 21, 2021 4.780 4.880 4.760 4.780 35,950 -0.02(-0.42%)
Jun 18, 2021 4.850 4.860 4.770 4.800 36,914 +0.01(+0.21%)
Jun 17, 2021 4.860 4.940 4.750 4.790 63,109 -0.05(-1.03%)
Jun 16, 2021 4.840 4.920 4.790 4.840 48,637 +0.01(+0.21%)
Jun 15, 2021 4.780 4.850 4.750 4.830 60,794 +0.08(+1.68%)
Jun 14, 2021 4.780 4.850 4.750 4.750 10,736 -0.02(-0.42%)
Jun 11, 2021 4.780 4.890 4.760 4.770 29,881 -0.01(-0.21%)
Jun 10, 2021 4.880 4.880 4.750 4.780 28,898 -0.02(-0.42%)
Jun 09, 2021 4.800 4.830 4.700 4.800 25,425 +0.04(+0.84%)
Jun 08, 2021 4.760 4.860 4.700 4.760 103,396 +0.00(+0.00%)
Jun 07, 2021 4.930 4.930 4.750 4.760 62,084 -0.11(-2.26%)
Jun 04, 2021 4.810 4.930 4.810 4.870 100,798 +0.02(+0.41%)
Jun 03, 2021 4.830 4.900 4.750 4.850 65,501 +0.02(+0.41%)
Jun 02, 2021 4.770 4.900 4.740 4.830 105,152 +0.03(+0.63%)
Jun 01, 2021 4.790 4.830 4.740 4.800 94,016 +0.03(+0.63%)
May 31, 2021 4.850 4.850 4.770 4.770 15,023 -0.10(-2.05%)
May 28, 2021 4.860 4.920 4.790 4.870 120,901 +0.01(+0.21%)
May 27, 2021 4.870 4.880 4.820 4.860 38,262 +0.00(+0.00%)
May 26, 2021 4.860 4.960 4.850 4.860 69,988 -0.04(-0.82%)
May 25, 2021 4.970 5.060 4.880 4.900 86,795 +0.02(+0.41%)
May 21, 2021 4.880 4.880 4.880 0 +0.12(+2.52%)
May 20, 2021 4.480 4.820 4.480 4.760 157,181 +0.28(+6.25%)
May 19, 2021 4.410 4.570 4.310 4.480 83,843 +0.05(+1.13%)
May 18, 2021 4.370 4.570 4.370 4.430 155,801 +0.01(+0.23%)
May 17, 2021 4.520 4.580 4.380 4.420 138,131 -0.14(-3.07%)
May 14, 2021 4.830 4.860 4.550 4.560 170,030 -0.20(-4.20%)
May 13, 2021 4.750 4.810 4.630 4.760 73,921 -0.04(-0.83%)
May 12, 2021 4.750 4.830 4.740 4.800 63,850 -0.02(-0.41%)
May 11, 2021 4.690 4.820 4.650 4.820 60,677 -0.02(-0.41%)
May 10, 2021 5.030 5.050 4.770 4.840 73,891 -0.14(-2.81%)
May 07, 2021 4.910 5.020 4.880 4.980 38,944 +0.07(+1.43%)
May 06, 2021 4.960 4.970 4.780 4.910 105,932 -0.03(-0.61%)
May 05, 2021 4.860 4.970 4.860 4.940 20,151 +0.08(+1.65%)
May 04, 2021 4.800 5.070 4.720 4.860 121,672 -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.