Aimia Inc. (TSX:AIM.PRA)
Canada
· Delayed Price · Currency is CAD · Preferred Stock16.50
0.00 (0.00%)
At close: May 21, 2025
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.58% | 300 |
| May 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.25% | 2,830 |
| May 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% | 200 |
| May 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.82% | 600 |
| Apr 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 500 |
| Apr 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 400 |
| Apr 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% | 200 |
| Apr 16, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | - | 5,700 |
| Apr 14, 2025 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 0.59% | 2,200 |
| Apr 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.14% | 200 |
| Apr 3, 2025 | 17.05 | 17.27 | 17.05 | 17.27 | 17.27 | 0.12% | 1,850 |
| Mar 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 500 |
| Mar 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.83% | 200 |
| Mar 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% | 700 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.70 | - | 2,800 |
| Mar 17, 2025 | 16.77 | 17.00 | 16.77 | 17.00 | 16.70 | 0.18% | 2,200 |
| Mar 12, 2025 | 17.70 | 17.70 | 16.97 | 16.97 | 16.67 | 6.06% | 903 |
| Feb 27, 2025 | 16.19 | 16.19 | 16.00 | 16.00 | 15.72 | -1.54% | 400 |
| Feb 26, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 15.96 | 0.37% | 1,000 |
| Feb 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.90 | -0.37% | 100 |
| Feb 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.96 | -1.22% | 100 |
| Jan 30, 2025 | 15.90 | 16.45 | 15.90 | 16.45 | 16.16 | 3.46% | 400 |
| Jan 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 0.63% | 200 |
| Jan 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.52 | 0.32% | 793 |
| Jan 27, 2025 | 15.90 | 16.00 | 15.75 | 15.75 | 15.47 | 0.25% | 2,100 |
| Jan 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.43 | -1.81% | 900 |
| Jan 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | -1.54% | 400 |
| Jan 22, 2025 | 16.35 | 16.35 | 16.25 | 16.25 | 15.96 | -0.61% | 4,320 |
| Jan 20, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.06 | -1.21% | 2,101 |
| Jan 17, 2025 | 16.30 | 16.55 | 16.30 | 16.55 | 16.26 | - | 1,710 |
| Jan 16, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.26 | - | 1,500 |
| Jan 15, 2025 | 16.55 | 16.60 | 16.35 | 16.55 | 16.26 | 1.22% | 5,500 |
| Jan 10, 2025 | 16.50 | 16.50 | 16.35 | 16.35 | 16.06 | - | 1,100 |
| Jan 9, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.06 | -0.61% | 200 |
| Jan 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.16 | -1.79% | 300 |
| Jan 7, 2025 | 16.74 | 16.75 | 16.74 | 16.75 | 16.45 | -0.89% | 700 |
| Jan 6, 2025 | 16.89 | 16.90 | 16.89 | 16.90 | 16.60 | 3.30% | 1,301 |
| Jan 3, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.07 | -3.42% | 200 |
| Jan 2, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.64 | 1.74% | 100 |
| Dec 30, 2024 | 16.50 | 16.95 | 16.50 | 16.65 | 16.36 | -2.63% | 2,000 |
| Dec 27, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.80 | - | 900 |
| Dec 24, 2024 | 17.09 | 17.10 | 17.04 | 17.10 | 16.80 | 0.59% | 3,600 |
| Dec 23, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.70 | 1.49% | 1,500 |
| Dec 20, 2024 | 16.74 | 16.75 | 16.74 | 16.75 | 16.45 | 1.52% | 2,700 |
| Dec 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | 0.12% | 900 |
| Dec 16, 2024 | 16.47 | 16.48 | 16.47 | 16.48 | 15.89 | - | 1,300 |
| Dec 13, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 15.89 | 0.80% | 300 |
| Dec 12, 2024 | 16.35 | 16.50 | 16.30 | 16.35 | 15.77 | 0.31% | 1,780 |
| Dec 10, 2024 | 16.35 | 16.35 | 16.30 | 16.30 | 15.72 | - | 4,200 |
| Dec 9, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 15.72 | -0.61% | 3,400 |