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 31, 2018 3.430 3.470 3.410 3.460 974,617 -0.01(-0.29%)
Jul 30, 2018 3.500 3.520 3.410 3.470 1,327,256 -0.03(-0.86%)
Jul 27, 2018 3.450 3.580 3.440 3.500 2,148,415 +0.06(+1.74%)
Jul 26, 2018 3.380 3.560 3.350 3.440 3,413,319 +0.05(+1.47%)
Jul 25, 2018 3.590 3.680 3.220 3.390 8,616,916 +0.89(+35.60%)
Jul 24, 2018 2.590 2.610 2.420 2.500 638,544 -0.09(-3.47%)
Jul 23, 2018 2.720 2.730 2.540 2.590 694,115 -0.13(-4.78%)
Jul 20, 2018 2.510 2.790 2.390 2.720 1,964,917 +0.42(+18.26%)
Jul 19, 2018 2.260 2.370 2.260 2.300 236,939 +0.04(+1.77%)
Jul 18, 2018 2.270 2.300 2.250 2.260 200,904 -0.04(-1.74%)
Jul 17, 2018 2.370 2.370 2.250 2.300 297,614 -0.07(-2.95%)
Jul 16, 2018 2.380 2.400 2.340 2.370 215,119 +0.01(+0.42%)
Jul 13, 2018 2.330 2.360 2.310 2.360 152,915 +0.03(+1.29%)
Jul 12, 2018 2.290 2.380 2.270 2.330 271,721 +0.04(+1.75%)
Jul 11, 2018 2.370 2.370 2.270 2.290 189,661 -0.08(-3.38%)
Jul 10, 2018 2.380 2.410 2.340 2.370 191,972 +0.01(+0.42%)
Jul 09, 2018 2.400 2.410 2.330 2.360 136,311 -0.01(-0.42%)
Jul 06, 2018 2.390 2.460 2.320 2.370 358,134 -0.03(-1.25%)
Jul 05, 2018 2.430 2.430 2.290 2.400 256,630 +0.06(+2.56%)
Jul 04, 2018 2.330 2.490 2.310 2.340 339,043 +0.04(+1.74%)
Jul 03, 2018 2.320 2.340 2.240 2.300 206,091 -0.02(-0.86%)
Jun 29, 2018 2.320 2.320 2.320 0 +0.15(+6.91%)
Jun 28, 2018 2.160 2.210 2.110 2.170 236,085 -0.01(-0.46%)
Jun 27, 2018 2.260 2.270 2.150 2.180 261,752 -0.08(-3.54%)
Jun 26, 2018 2.120 2.330 2.120 2.260 421,584 +0.13(+6.10%)
Jun 25, 2018 2.110 2.170 2.100 2.130 211,751 -0.01(-0.47%)
Jun 22, 2018 2.150 2.210 2.100 2.140 359,235 +0.00(+0.00%)
Jun 21, 2018 2.170 2.300 2.130 2.140 593,364 -0.03(-1.38%)
Jun 20, 2018 2.390 2.390 2.160 2.170 779,679 -0.21(-8.82%)
Jun 19, 2018 2.390 2.440 2.350 2.380 220,509 -0.03(-1.24%)
Jun 18, 2018 2.400 2.470 2.350 2.410 202,101 +0.00(+0.00%)
Jun 15, 2018 2.450 2.400 2.410 379,874 +0.01(+0.42%)
Jun 14, 2018 2.410 2.490 2.400 2.400 685,313 -0.07(-2.83%)
Jun 13, 2018 2.500 2.530 2.450 2.470 213,981 -0.01(-0.40%)
Jun 12, 2018 2.440 2.570 2.440 2.480 284,450 +0.04(+1.64%)
Jun 11, 2018 2.570 2.580 2.410 2.440 341,108 -0.12(-4.69%)
Jun 08, 2018 2.490 2.610 2.490 2.560 369,200 +0.07(+2.81%)
Jun 07, 2018 2.580 2.610 2.460 2.490 705,434 -0.09(-3.49%)
Jun 06, 2018 2.660 2.580 918,423 +0.13(+5.31%)
Jun 05, 2018 2.400 2.480 2.330 2.450 316,943 +0.07(+2.94%)
Jun 04, 2018 2.380 2.500 2.380 2.380 409,325 -0.02(-0.83%)
Jun 01, 2018 2.350 2.470 2.290 2.400 494,868 +0.07(+3.00%)
May 31, 2018 2.250 2.350 2.250 2.330 2,792,302 +0.08(+3.56%)
May 30, 2018 2.210 2.280 2.200 2.250 407,776 -0.01(-0.44%)
May 29, 2018 2.240 2.290 2.220 2.260 266,211 +0.01(+0.44%)
May 28, 2018 2.300 2.390 2.250 2.250 236,977 -0.08(-3.43%)
May 25, 2018 2.210 2.390 2.180 2.330 831,074 +0.14(+6.39%)
May 24, 2018 2.160 2.230 2.155 2.190 391,638 +0.03(+1.39%)
May 23, 2018 2.170 2.200 2.150 2.160 374,581 -0.02(-0.92%)
May 22, 2018 2.080 2.200 2.080 2.180 524,454 +0.06(+2.83%)
May 18, 2018 2.120 2.120 2.120 0 +0.07(+3.41%)
May 17, 2018 2.060 2.090 2.020 2.050 158,435 -0.01(-0.49%)
May 16, 2018 2.020 2.100 1.965 2.060 771,624 +0.04(+1.98%)
May 15, 2018 2.150 2.150 2.010 2.020 741,774 -0.13(-6.05%)
May 14, 2018 2.140 2.210 2.100 2.150 465,422 +0.01(+0.47%)
May 11, 2018 2.180 2.250 2.140 2.140 521,890 -0.04(-1.83%)
May 10, 2018 2.190 2.200 2.140 2.180 375,767 +0.01(+0.46%)
May 09, 2018 2.030 2.230 2.030 2.170 1,250,552 +0.15(+7.43%)
May 08, 2018 2.040 2.080 1.990 2.020 791,003 +0.02(+1.00%)
May 07, 2018 2.070 2.095 1.970 2.000 614,822 -0.02(-0.99%)
May 04, 2018 2.010 2.020 1.980 2.020 404,254 +0.03(+1.51%)
May 03, 2018 2.150 2.150 1.960 1.990 373,119 -0.15(-7.01%)
May 02, 2018 2.080 2.180 2.040 2.140 643,235 +0.05(+2.39%)
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.