Aimia Inc. (TSX:AIM.PRA)
Canada · Delayed Price · Currency is CAD · Preferred Stock19.95
+0.05 (0.25%)
At close: Aug 18, 2025
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.25% | 2,000 |
| Aug 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.25% | 124 |
| Aug 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 700 |
| Aug 5, 2025 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | - | 1,700 |
| Aug 1, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 100 |
| Jul 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.27% | 1,000 |
| Jul 29, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.77% | 3,500 |
| Jul 28, 2025 | 19.60 | 19.75 | 19.60 | 19.60 | 19.60 | - | 3,400 |
| Jul 24, 2025 | 19.65 | 19.65 | 19.60 | 19.60 | 19.60 | - | 1,000 |
| Jul 22, 2025 | 19.89 | 19.90 | 19.60 | 19.60 | 19.60 | - | 2,300 |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.46% | 800 |
| Jul 17, 2025 | 19.30 | 19.89 | 19.30 | 19.89 | 19.89 | 4.14% | 2,100 |
| Jul 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 600 |
| Jul 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 102 |
| Jun 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 205 |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 300 |
| Jun 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5.26% | 135 |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8.57% | 550 |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | 7,325 |
| Jun 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.01 | -0.57% | 300 |
| Jun 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | 0.29% | 281 |
| Jun 10, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.06 | -0.29% | 900 |
| Jun 9, 2025 | 17.25 | 17.50 | 17.25 | 17.50 | 17.11 | 1.45% | 2,200 |
| Jun 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.86 | 1.53% | 1,000 |
| Jun 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.61 | - | 100 |
| May 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.61 | 0.83% | 1,000 |
| May 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.47 | 0.54% | 3,500 |
| May 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.38 | 1.58% | 300 |
| May 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.13 | -2.25% | 2,830 |
| May 13, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.50 | 0.18% | 200 |
| May 1, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.47 | -0.82% | 600 |
| Apr 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.61 | - | 500 |
| Apr 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.61 | - | 400 |
| Apr 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.61 | -0.06% | 200 |
| Apr 16, 2025 | 16.75 | 17.00 | 16.75 | 17.00 | 16.62 | - | 5,700 |
| Apr 14, 2025 | 17.00 | 17.01 | 17.00 | 17.00 | 16.62 | 0.59% | 2,200 |
| Apr 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.52 | -2.14% | 200 |
| Apr 3, 2025 | 17.05 | 17.27 | 17.05 | 17.27 | 16.88 | 0.12% | 1,850 |
| Mar 31, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.86 | - | 500 |
| Mar 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.86 | 1.83% | 200 |
| Mar 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.56 | -0.35% | 700 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.32 | - | 2,800 |
| Mar 17, 2025 | 16.77 | 17.00 | 16.77 | 17.00 | 16.32 | 0.18% | 2,200 |
| Mar 12, 2025 | 17.70 | 17.70 | 16.97 | 16.97 | 16.29 | 6.06% | 903 |
| Feb 27, 2025 | 16.19 | 16.19 | 16.00 | 16.00 | 15.36 | -1.54% | 400 |
| Feb 26, 2025 | 16.20 | 16.25 | 16.20 | 16.25 | 15.60 | 0.37% | 1,000 |
| Feb 25, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 15.55 | -0.37% | 100 |