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 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2017 2.470 2.490 2.300 2.360 4,349,183 -0.13(-5.22%)
May 30, 2017 2.610 2.640 2.460 2.490 1,632,063 -0.09(-3.49%)
May 29, 2017 2.600 2.610 2.540 2.580 1,094,613 +0.02(+0.78%)
May 26, 2017 2.560 2.670 2.430 2.560 3,308,033 +0.02(+0.79%)
May 25, 2017 2.230 2.700 2.230 2.540 6,848,665 +0.40(+18.69%)
May 24, 2017 2.370 2.370 1.940 2.140 8,182,671 -0.28(-11.57%)
May 23, 2017 2.640 2.650 2.400 2.420 4,684,238 -0.16(-6.20%)
May 19, 2017 2.750 2.760 2.370 2.580 6,280,870 -0.07(-2.64%)
May 18, 2017 3.100 3.130 2.650 2.650 3,211,854 -0.41(-13.40%)
May 17, 2017 3.050 3.320 3.020 3.060 2,869,371 -0.12(-3.77%)
May 16, 2017 3.600 3.600 3.140 3.180 7,652,115 -0.42(-11.67%)
May 15, 2017 4.090 4.180 3.540 3.600 4,555,384 -0.27(-6.98%)
May 12, 2017 3.500 4.100 3.470 3.870 9,518,398 +0.54(+16.22%)
May 11, 2017 4.000 4.250 3.130 3.330 7,852,715 -5.60(-62.71%)
May 10, 2017 8.840 8.950 8.840 8.930 184,897 +0.08(+0.90%)
May 09, 2017 8.810 8.900 8.700 8.850 371,197 -0.02(-0.23%)
May 08, 2017 8.810 8.930 8.800 8.870 154,527 +0.03(+0.34%)
May 05, 2017 8.830 8.880 8.820 8.840 123,148 +0.01(+0.11%)
May 04, 2017 8.940 8.970 8.805 8.830 236,140 -0.15(-1.67%)
May 03, 2017 9.110 9.125 8.980 8.980 133,693 -0.16(-1.75%)
May 02, 2017 9.150 9.185 9.100 9.140 116,489 +0.02(+0.22%)
May 01, 2017 9.120 9.210 9.090 9.120 190,936 -0.02(-0.22%)
Apr 28, 2017 9.050 9.150 9.010 9.140 258,303 +0.11(+1.22%)
Apr 27, 2017 9.050 9.130 9.000 9.030 203,454 -0.06(-0.66%)
Apr 26, 2017 9.000 9.120 9.000 9.090 245,847 +0.08(+0.89%)
Apr 25, 2017 9.010 9.050 8.990 9.010 130,928 +0.05(+0.56%)
Apr 24, 2017 8.890 9.000 8.880 8.960 136,705 +0.10(+1.13%)
Apr 21, 2017 8.840 8.900 8.740 8.860 133,234 +0.03(+0.34%)
Apr 20, 2017 8.890 8.890 8.770 8.830 97,108 -0.01(-0.11%)
Apr 19, 2017 8.980 8.990 8.840 8.840 84,994 -0.11(-1.23%)
Apr 18, 2017 8.960 9.020 8.930 8.950 94,587 -0.02(-0.22%)
Apr 17, 2017 8.940 9.015 8.940 8.970 116,174 +0.02(+0.22%)
Apr 13, 2017 9.000 9.080 8.950 8.950 127,368 -0.03(-0.33%)
Apr 12, 2017 9.070 9.090 8.960 8.980 155,466 -0.05(-0.55%)
Apr 11, 2017 9.090 9.120 9.010 9.030 135,297 -0.07(-0.77%)
Apr 10, 2017 9.120 9.130 8.990 9.100 151,256 +0.03(+0.33%)
Apr 07, 2017 9.000 9.170 9.000 9.070 183,510 +0.04(+0.44%)
Apr 06, 2017 8.900 9.050 8.900 9.030 172,734 +0.05(+0.56%)
Apr 05, 2017 8.980 9.100 8.945 8.980 240,605 +0.11(+1.24%)
Apr 04, 2017 8.880 8.960 8.820 8.870 152,669 -0.01(-0.11%)
Apr 03, 2017 8.990 9.060 8.830 8.880 214,161 -0.12(-1.33%)
Mar 31, 2017 8.940 9.060 8.940 9.000 221,193 +0.04(+0.45%)
Mar 30, 2017 8.950 9.060 8.910 8.960 160,686 +0.00(+0.00%)
Mar 29, 2017 8.990 9.090 8.960 8.960 95,916 -0.09(-0.99%)
Mar 28, 2017 8.950 9.070 8.940 9.050 363,964 +0.11(+1.23%)
Mar 27, 2017 8.780 8.950 8.740 8.940 223,440 +0.16(+1.82%)
Mar 24, 2017 8.760 8.830 8.690 8.780 233,264 +0.03(+0.34%)
Mar 23, 2017 8.700 8.900 8.700 8.750 197,984 +0.03(+0.34%)
Mar 22, 2017 8.670 8.760 8.570 8.720 278,464 +0.07(+0.81%)
Mar 21, 2017 8.720 8.790 8.600 8.650 416,207 -0.01(-0.12%)
Mar 20, 2017 8.660 8.720 8.590 8.660 261,153 +0.04(+0.46%)
Mar 17, 2017 8.600 8.675 8.600 8.620 475,352 +0.00(+0.00%)
Mar 16, 2017 8.550 8.670 8.550 8.620 296,105 +0.08(+0.94%)
Mar 15, 2017 8.680 8.750 8.510 8.540 457,072 -0.34(-3.83%)
Mar 14, 2017 8.940 8.980 8.820 8.880 440,694 -0.04(-0.45%)
Mar 13, 2017 8.900 8.980 8.900 8.920 395,612 +0.03(+0.34%)
Mar 10, 2017 8.920 8.950 8.830 8.890 357,067 -0.01(-0.11%)
Mar 09, 2017 8.940 9.020 8.890 8.900 330,824 -0.03(-0.34%)
Mar 08, 2017 9.200 9.200 8.930 8.930 224,505 -0.23(-2.51%)
Mar 07, 2017 9.250 9.260 9.110 9.160 208,727 -0.07(-0.76%)
Mar 06, 2017 9.150 9.250 9.130 9.230 198,891 +0.11(+1.21%)
Mar 03, 2017 9.120 9.155 9.080 9.120 193,387 +0.03(+0.33%)
Mar 02, 2017 9.130 9.160 9.080 9.090 335,294 -0.08(-0.87%)
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.