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 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2017 9.180 9.200 9.030 9.050 353,157 -0.10(-1.09%)
Feb 27, 2017 9.240 9.240 9.110 9.150 393,033 -0.06(-0.65%)
Feb 24, 2017 9.280 9.305 9.160 9.210 319,183 -0.14(-1.50%)
Feb 23, 2017 9.240 9.450 9.240 9.350 358,769 +0.16(+1.74%)
Feb 22, 2017 9.140 9.270 9.080 9.190 471,644 +0.07(+0.77%)
Feb 21, 2017 9.120 9.210 9.080 9.120 295,466 -0.01(-0.11%)
Feb 17, 2017 9.130 9.130 9.130 0 -0.32(-3.39%)
Feb 16, 2017 9.490 9.490 9.370 9.450 112,843 +0.02(+0.21%)
Feb 15, 2017 9.370 9.490 9.350 9.430 264,364 +0.09(+0.96%)
Feb 14, 2017 9.250 9.420 9.230 9.340 316,489 +0.08(+0.86%)
Feb 13, 2017 8.940 9.290 8.930 9.260 473,351 +0.35(+3.93%)
Feb 10, 2017 8.940 8.975 8.840 8.910 312,041 +0.01(+0.11%)
Feb 09, 2017 8.890 9.000 8.830 8.900 531,250 -0.01(-0.11%)
Feb 08, 2017 9.000 9.040 8.860 8.910 220,839 -0.06(-0.67%)
Feb 07, 2017 9.000 9.130 8.940 8.970 300,327 -0.01(-0.11%)
Feb 06, 2017 9.000 9.020 8.930 8.980 174,587 +0.00(+0.00%)
Feb 03, 2017 8.960 8.990 8.920 8.980 165,940 +0.00(+0.00%)
Feb 02, 2017 8.950 8.995 8.910 8.980 249,200 +0.01(+0.11%)
Feb 01, 2017 8.560 9.000 8.560 8.970 413,339 +0.44(+5.16%)
Jan 31, 2017 8.560 8.650 8.480 8.530 1,761,580 -0.01(-0.12%)
Jan 30, 2017 8.770 8.840 8.520 8.540 262,516 -0.22(-2.51%)
Jan 27, 2017 8.770 8.820 8.750 8.760 155,489 -0.03(-0.34%)
Jan 26, 2017 8.880 8.910 8.770 8.790 217,515 -0.04(-0.45%)
Jan 25, 2017 8.740 8.900 8.740 8.830 333,393 +0.11(+1.26%)
Jan 24, 2017 8.410 8.840 8.410 8.720 249,273 +0.28(+3.32%)
Jan 23, 2017 8.410 8.540 8.350 8.440 213,273 -0.05(-0.59%)
Jan 20, 2017 8.670 8.725 8.460 8.490 300,181 -0.20(-2.30%)
Jan 19, 2017 8.670 8.830 8.670 8.690 144,709 +0.03(+0.35%)
Jan 18, 2017 8.750 8.780 8.650 8.660 126,195 -0.13(-1.48%)
Jan 17, 2017 8.800 8.860 8.710 8.790 166,077 +0.04(+0.46%)
Jan 16, 2017 8.750 8.750 8.680 8.750 114,389 +0.01(+0.11%)
Jan 13, 2017 8.590 8.790 8.590 8.740 207,388 +0.14(+1.63%)
Jan 12, 2017 8.630 8.740 8.540 8.600 366,233 +0.00(+0.00%)
Jan 11, 2017 8.640 8.850 8.540 8.600 217,140 -0.08(-0.92%)
Jan 10, 2017 8.720 8.790 8.410 8.680 742,202 -0.40(-4.41%)
Jan 09, 2017 8.990 9.150 8.980 9.080 201,159 +0.08(+0.89%)
Jan 06, 2017 8.980 9.050 8.980 9.000 82,914 -0.02(-0.22%)
Jan 05, 2017 8.870 9.050 8.860 9.020 456,620 +0.13(+1.46%)
Jan 04, 2017 8.810 8.930 8.810 8.890 183,830 +0.09(+1.02%)
Jan 03, 2017 8.880 8.940 8.700 8.800 219,360 -0.08(-0.90%)
Dec 30, 2016 8.880 8.880 8.880 0 -0.01(-0.11%)
Dec 29, 2016 8.760 8.930 8.760 8.890 156,386 +0.09(+1.02%)
Dec 28, 2016 8.660 8.840 8.660 8.800 165,267 +0.11(+1.27%)
Dec 23, 2016 8.690 8.690 8.690 0 -0.03(-0.34%)
Dec 22, 2016 8.670 8.750 8.630 8.720 121,761 +0.05(+0.58%)
Dec 21, 2016 8.470 8.710 8.470 8.670 143,081 +0.21(+2.48%)
Dec 20, 2016 8.520 8.520 8.360 8.460 229,916 -0.10(-1.17%)
Dec 19, 2016 8.730 8.750 8.520 8.560 221,022 -0.22(-2.51%)
Dec 16, 2016 8.580 8.790 8.580 8.780 542,320 +0.22(+2.57%)
Dec 15, 2016 8.410 8.640 8.410 8.560 298,474 +0.13(+1.54%)
Dec 14, 2016 8.640 8.640 8.400 8.430 680,645 -0.30(-3.44%)
Dec 13, 2016 8.510 8.780 8.510 8.730 291,229 +0.14(+1.63%)
Dec 12, 2016 8.640 8.720 8.560 8.590 202,826 -0.07(-0.81%)
Dec 09, 2016 8.720 8.850 8.590 8.660 459,869 -0.06(-0.69%)
Dec 08, 2016 8.530 8.750 8.520 8.720 417,613 +0.19(+2.23%)
Dec 07, 2016 8.360 8.560 8.360 8.530 365,793 +0.18(+2.16%)
Dec 06, 2016 8.400 8.420 8.250 8.350 225,984 +0.04(+0.48%)
Dec 05, 2016 8.500 8.550 8.300 8.310 217,610 -0.16(-1.89%)
Dec 02, 2016 8.350 8.530 8.350 8.470 387,588 +0.10(+1.19%)
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.