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 (%)
Aug 31, 2017 2.290 2.320 2.090 2.160 2,203,680 -0.10(-4.42%)
Aug 30, 2017 2.140 2.270 2.130 2.260 1,662,646 +0.13(+6.10%)
Aug 29, 2017 2.000 2.160 1.940 2.130 2,949,377 +0.14(+7.04%)
Aug 28, 2017 1.970 2.090 1.910 1.990 1,429,405 +0.15(+8.15%)
Aug 25, 2017 1.850 1.820 1.840 722,212 -0.01(-0.54%)
Aug 24, 2017 1.820 1.850 1.770 1.850 573,526 +0.02(+1.09%)
Aug 23, 2017 1.830 1.880 1.810 1.830 645,532 +0.00(+0.00%)
Aug 22, 2017 1.880 1.960 1.820 1.830 2,279,384 -0.05(-2.66%)
Aug 21, 2017 2.070 2.080 1.840 1.880 1,696,358 -0.16(-7.84%)
Aug 18, 2017 2.170 2.190 2.010 2.040 1,364,312 -0.13(-5.99%)
Aug 17, 2017 2.120 2.250 2.110 2.170 1,281,543 +0.03(+1.40%)
Aug 16, 2017 2.300 2.310 2.080 2.140 2,908,222 -0.14(-6.14%)
Aug 15, 2017 2.190 2.350 2.180 2.280 2,616,158 +0.11(+5.07%)
Aug 14, 2017 2.030 2.270 1.970 2.170 3,366,704 +0.19(+9.60%)
Aug 11, 2017 1.990 2.030 1.890 1.980 2,894,759 +0.07(+3.66%)
Aug 10, 2017 1.770 2.040 1.770 1.910 6,418,948 +0.32(+20.13%)
Aug 09, 2017 1.570 1.610 1.520 1.590 1,184,187 +0.07(+4.61%)
Aug 08, 2017 1.530 1.580 1.490 1.520 1,749,846 +0.00(+0.00%)
Aug 04, 2017 1.510 1.530 1.500 1.520 408,816 +0.01(+0.66%)
Aug 03, 2017 1.510 1.525 1.480 1.510 752,223 +0.01(+0.67%)
Aug 02, 2017 1.530 1.540 1.490 1.500 2,251,813 -0.02(-1.32%)
Aug 01, 2017 1.500 1.570 1.470 1.520 1,284,736 +0.07(+4.83%)
Jul 31, 2017 1.520 1.530 1.400 1.450 7,097,800 -0.08(-5.23%)
Jul 28, 2017 1.560 1.560 1.510 1.530 911,888 -0.01(-0.65%)
Jul 27, 2017 1.580 1.590 1.520 1.540 875,331 -0.04(-2.53%)
Jul 26, 2017 1.580 1.600 1.540 1.580 835,275 +0.01(+0.64%)
Jul 25, 2017 1.620 1.630 1.550 1.570 686,331 -0.05(-3.09%)
Jul 24, 2017 1.680 1.680 1.600 1.620 681,688 -0.06(-3.57%)
Jul 21, 2017 1.690 1.700 1.660 1.680 390,591 -0.01(-0.59%)
Jul 20, 2017 1.740 1.690 1.690 364,051 -0.05(-2.87%)
Jul 19, 2017 1.670 1.790 1.650 1.740 1,051,604 +0.07(+4.19%)
Jul 18, 2017 1.660 1.680 1.650 1.670 292,871 +0.01(+0.60%)
Jul 17, 2017 1.640 1.680 1.630 1.660 475,742 +0.02(+1.22%)
Jul 14, 2017 1.670 1.700 1.640 1.640 646,503 -0.06(-3.53%)
Jul 13, 2017 1.710 1.750 1.660 1.700 1,012,349 -0.01(-0.58%)
Jul 12, 2017 1.700 1.710 1.660 1.710 495,997 +0.01(+0.59%)
Jul 11, 2017 1.710 1.770 1.670 1.700 647,304 +0.02(+1.19%)
Jul 10, 2017 1.660 1.680 1.600 1.680 620,070 +0.04(+2.44%)
Jul 07, 2017 1.630 1.660 1.590 1.640 764,607 -0.03(-1.80%)
Jul 06, 2017 1.690 1.690 1.610 1.670 1,013,353 -0.02(-1.18%)
Jul 05, 2017 1.750 1.750 1.670 1.690 1,342,123 -0.05(-2.87%)
Jul 04, 2017 1.740 1.760 1.690 1.740 251,023 +0.01(+0.58%)
Jul 03, 2017 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jun 30, 2017 1.770 1.590 1.730 1,211,071 +0.08(+4.85%)
Jun 29, 2017 1.690 1.750 1.610 1.650 931,388 -0.04(-2.37%)
Jun 28, 2017 1.850 1.850 1.650 1.690 1,194,925 -0.11(-6.11%)
Jun 27, 2017 1.940 1.940 1.800 1.800 1,463,818 -0.11(-5.76%)
Jun 26, 2017 1.800 1.950 1.780 1.910 2,056,915 +0.13(+7.30%)
Jun 23, 2017 1.660 1.840 1.630 1.780 2,994,536 +0.14(+8.54%)
Jun 22, 2017 1.580 1.660 1.530 1.640 1,123,383 +0.06(+3.80%)
Jun 21, 2017 1.500 1.615 1.460 1.580 1,384,537 +0.09(+6.04%)
Jun 20, 2017 1.490 1.610 1.460 1.490 1,627,900 +0.00(+0.00%)
Jun 19, 2017 1.650 1.680 1.480 1.490 3,082,906 -0.14(-8.59%)
Jun 16, 2017 1.480 1.700 1.470 1.630 11,071,779 +0.15(+10.14%)
Jun 15, 2017 1.530 1.540 1.420 1.480 3,444,702 -0.05(-3.27%)
Jun 14, 2017 1.710 1.820 1.490 1.530 9,298,046 -0.56(-26.79%)
Jun 13, 2017 2.080 2.150 2.010 2.090 3,484,304 +0.04(+1.95%)
Jun 12, 2017 2.040 2.070 1.970 2.050 2,634,511 +0.04(+1.99%)
Jun 09, 2017 2.120 2.130 2.000 2.010 2,270,167 -0.13(-6.07%)
Jun 08, 2017 2.260 2.260 2.120 2.140 1,064,025 -0.08(-3.60%)
Jun 07, 2017 2.300 2.310 2.220 2.220 978,482 -0.04(-1.77%)
Jun 06, 2017 2.300 2.350 2.240 2.260 947,907 -0.03(-1.31%)
Jun 05, 2017 2.400 2.410 2.290 2.290 592,248 -0.03(-1.29%)
Jun 02, 2017 2.340 2.410 2.290 2.320 951,534 -0.01(-0.43%)
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.