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 (%)
Sep 30, 2020 3.940 3.960 3.870 3.880 69,791 -0.09(-2.27%)
Sep 29, 2020 4.020 4.020 3.930 3.970 80,476 -0.09(-2.22%)
Sep 28, 2020 4.010 4.080 3.980 4.060 92,375 +0.12(+3.05%)
Sep 25, 2020 3.960 3.980 3.840 3.940 93,313 -0.04(-1.01%)
Sep 24, 2020 3.980 4.090 3.810 3.980 294,708 +0.00(+0.00%)
Sep 23, 2020 4.040 4.130 3.980 3.980 172,339 -0.08(-1.97%)
Sep 22, 2020 4.100 4.110 4.010 4.060 78,899 -0.05(-1.22%)
Sep 21, 2020 4.230 4.250 3.980 4.110 195,995 -0.10(-2.38%)
Sep 18, 2020 4.080 4.250 4.080 4.210 325,387 +0.13(+3.19%)
Sep 17, 2020 4.010 4.110 4.010 4.080 129,628 +0.06(+1.49%)
Sep 16, 2020 4.010 4.080 3.920 4.020 228,001 +0.03(+0.75%)
Sep 15, 2020 3.990 4.000 3.840 3.990 547,167 +0.16(+4.18%)
Sep 14, 2020 3.540 3.860 3.540 3.830 769,847 +0.28(+7.89%)
Sep 11, 2020 3.580 3.590 3.510 3.550 143,648 +0.00(+0.00%)
Sep 10, 2020 3.530 3.570 3.530 3.550 120,090 +0.08(+2.31%)
Sep 09, 2020 3.460 3.550 3.460 3.470 153,114 +0.01(+0.29%)
Sep 08, 2020 3.460 3.480 3.440 3.460 88,936 -0.03(-0.86%)
Sep 04, 2020 3.490 3.490 3.490 0 +0.07(+2.05%)
Sep 03, 2020 3.470 3.480 3.380 3.420 123,850 -0.08(-2.29%)
Sep 02, 2020 3.500 3.540 3.450 3.500 123,776 +0.02(+0.57%)
Sep 01, 2020 3.530 3.530 3.410 3.480 141,211 -0.05(-1.42%)
Aug 31, 2020 3.550 3.550 3.470 3.530 144,055 -0.01(-0.28%)
Aug 28, 2020 3.530 3.550 3.470 3.540 114,138 +0.06(+1.72%)
Aug 27, 2020 3.600 3.620 3.480 3.480 168,271 -0.09(-2.52%)
Aug 26, 2020 3.460 3.600 3.440 3.570 136,966 +0.16(+4.69%)
Aug 25, 2020 3.490 3.490 3.370 3.410 78,470 -0.06(-1.73%)
Aug 24, 2020 3.340 3.480 3.310 3.470 228,642 +0.13(+3.89%)
Aug 21, 2020 3.320 3.350 3.300 3.340 269,400 +0.02(+0.60%)
Aug 20, 2020 3.330 3.330 3.300 3.320 41,991 +0.01(+0.30%)
Aug 19, 2020 3.320 3.340 3.300 3.310 51,624 +0.00(+0.00%)
Aug 18, 2020 3.350 3.350 3.300 3.310 60,960 +0.00(+0.00%)
Aug 17, 2020 3.310 3.350 3.290 3.310 50,019 +0.05(+1.53%)
Aug 14, 2020 3.310 3.310 3.250 3.260 37,386 -0.02(-0.61%)
Aug 13, 2020 3.340 3.340 3.250 3.280 53,200 -0.02(-0.61%)
Aug 12, 2020 3.300 3.320 3.240 3.300 200,197 +0.04(+1.23%)
Aug 11, 2020 3.320 3.370 3.250 3.260 102,096 -0.06(-1.81%)
Aug 10, 2020 3.240 3.320 3.220 3.320 213,463 +0.12(+3.75%)
Aug 07, 2020 3.190 3.240 3.190 3.200 46,894 +0.01(+0.31%)
Aug 06, 2020 3.160 3.200 3.160 3.190 117,566 +0.04(+1.27%)
Aug 05, 2020 3.100 3.200 3.100 3.150 453,788 +0.07(+2.27%)
Aug 04, 2020 3.190 3.190 3.080 3.080 85,851 -0.03(-0.96%)
Jul 31, 2020 3.110 3.110 3.110 0 -0.01(-0.32%)
Jul 30, 2020 3.130 3.170 3.110 3.120 110,367 -0.03(-0.95%)
Jul 29, 2020 3.110 3.190 3.110 3.150 64,928 +0.02(+0.64%)
Jul 28, 2020 3.100 3.200 3.090 3.130 193,676 +0.04(+1.29%)
Jul 27, 2020 3.110 3.170 3.060 3.090 126,589 +0.01(+0.32%)
Jul 24, 2020 3.130 3.130 3.060 3.080 85,495 -0.04(-1.28%)
Jul 23, 2020 3.110 3.150 3.100 3.120 87,524 -0.04(-1.27%)
Jul 22, 2020 3.100 3.180 3.100 3.160 56,866 +0.05(+1.61%)
Jul 21, 2020 3.250 3.280 3.110 3.110 114,447 -0.12(-3.72%)
Jul 20, 2020 3.240 3.360 3.170 3.230 193,001 +0.00(+0.00%)
Jul 17, 2020 3.170 3.260 3.160 3.230 183,458 +0.08(+2.54%)
Jul 16, 2020 3.060 3.220 3.060 3.150 359,810 +0.09(+2.94%)
Jul 15, 2020 3.060 3.100 3.030 3.060 249,666 +0.01(+0.33%)
Jul 14, 2020 2.980 3.070 2.920 3.050 199,960 +0.08(+2.69%)
Jul 13, 2020 3.050 3.050 2.970 2.970 138,727 -0.07(-2.30%)
Jul 10, 2020 3.080 3.110 3.000 3.040 226,460 -0.04(-1.30%)
Jul 09, 2020 3.050 3.090 3.000 3.080 162,665 +0.02(+0.65%)
Jul 08, 2020 3.000 3.060 2.970 3.060 132,913 +0.06(+2.00%)
Jul 07, 2020 3.100 3.140 3.000 3.000 154,997 -0.11(-3.54%)
Jul 06, 2020 3.180 3.200 3.070 3.110 311,234 -0.10(-3.12%)
Jul 03, 2020 3.160 3.270 3.160 3.210 87,636 +0.04(+1.26%)
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.