Skip to main content
Aimia Inc. (TSX:AIM.PRC)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
17.40
0.00 (0.00%)
At close: Feb 18, 2025

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202517.3517.3517.3517.3517.351.46%500
Feb 24, 202517.3017.3017.1017.1017.10-0.87%22,100
Feb 20, 202517.2517.3117.2517.2517.25-5,200
Feb 19, 202517.3717.3717.2517.2517.25-0.86%12,000
Feb 18, 202517.5017.5017.4017.4017.40-0.57%5,000
Feb 10, 202517.4917.5017.4917.5017.501.16%12,800
Feb 7, 202517.5017.5917.3017.3017.30-1.14%4,900
Feb 6, 202517.5017.5017.5017.5017.502.94%500
Feb 3, 202517.4717.4717.0017.0017.00-2.86%3,200
Jan 30, 202517.1717.5017.1717.5017.503.24%1,060
Jan 29, 202516.9516.9516.9516.9516.950.89%200
Jan 28, 202516.8016.8016.8016.8016.80-500
Jan 27, 202516.8016.8016.8016.8016.80-200
Jan 22, 202516.8016.8016.6716.8016.80-1,100
Jan 21, 202516.9016.9016.8016.8016.80-1.18%2,200
Jan 17, 202516.9517.0016.9517.0017.00-6,140
Jan 16, 202517.0517.0516.9017.0017.00-5,200
Jan 15, 202516.8017.1516.8017.0017.002.97%5,950
Jan 14, 202516.5116.5116.5116.5116.510.06%200
Jan 10, 202516.5116.5116.5016.5016.50-1,100
Jan 9, 202516.5116.5116.5016.5016.50-0.60%1,500
Jan 8, 202516.6116.6116.6016.6016.60-5,300
Jan 7, 202516.6216.6216.6016.6016.60-801
Jan 6, 202516.6016.6016.6016.6016.60-111
Jan 3, 202516.6016.6016.6016.6016.603.75%1,000
Jan 2, 202516.9016.9016.0016.0016.00-5.10%3,101
Dec 30, 202416.8616.8616.8616.8616.86-1.40%800
Dec 27, 202417.0417.1017.0417.1017.101.36%700
Dec 24, 202416.8716.8716.8716.8716.87-0.18%100
Dec 23, 202416.9116.9416.9016.9016.90-0.59%2,600
Dec 20, 202417.0017.0017.0017.0017.00-0.99%3,000
Dec 19, 202417.2917.2917.1717.1717.17-700
Dec 18, 202417.1717.1717.1717.1717.171.00%1,150
Dec 17, 202417.3417.3417.0017.0017.00-2.02%2,000
Dec 16, 202417.3517.3517.3517.3516.862.06%700
Dec 13, 202417.2517.2517.0017.0016.52-1.45%11,200
Dec 12, 202417.2517.2517.2517.2516.77-4,400
Dec 11, 202417.2517.2517.2517.2516.77-100
Dec 10, 202417.5017.5017.2517.2516.77-1.43%2,800
Dec 9, 202417.5417.5617.5017.5017.01-1.91%2,000
Dec 5, 202417.8517.8517.8417.8417.34-1.11%300
Dec 3, 202418.0418.0418.0418.0417.541.06%250
Dec 2, 202417.8517.8517.8517.8517.35-77
Nov 29, 202417.8517.8517.8517.8517.35-0.28%200
Nov 28, 202417.9017.9017.9017.9017.400.28%200
Nov 27, 202418.0018.0017.8517.8517.35-0.83%1,300
Nov 26, 202418.1518.1618.0018.0017.50-0.83%1,700
Nov 25, 202418.1518.1518.1518.1517.641.11%1,000
Nov 21, 202418.0018.0017.9517.9517.45-1.10%1,800
Nov 20, 202418.1418.1518.1418.1517.643.71%900
Nov 18, 202417.5017.5017.5017.5017.01-2.78%100
Nov 15, 202418.0018.0018.0018.0017.500.78%350
Nov 11, 202418.1018.5017.8617.8617.360.28%1,700
Nov 8, 202417.8118.0017.8117.8117.31-0.78%1,600
Nov 6, 202417.9517.9517.9517.9517.450.84%200
Nov 1, 202417.9217.9217.8017.8017.30-500
Oct 31, 202417.8017.8017.8017.8017.30-1.11%900
Oct 29, 202418.0118.0118.0018.0017.50-1.21%1,200
Oct 24, 202418.2218.2218.2218.2217.711.22%106
Oct 23, 202418.0018.0018.0018.0017.50-100
Oct 22, 202418.0018.0018.0018.0017.50-0.55%100
Oct 17, 202418.1018.1018.1018.1017.590.56%300
Oct 16, 202418.1018.1018.0018.0017.50-0.61%1,400
Oct 11, 202418.2618.2618.1118.1117.600.61%310
Oct 4, 202418.0018.0018.0018.0017.50-1.37%1,000
Sep 26, 202418.2518.2518.2518.2517.741.39%300
Sep 20, 202418.0018.0018.0018.0017.50-100
Sep 19, 202418.0018.0018.0018.0017.50-0.55%300
Sep 18, 202418.0018.1018.0018.1017.591.12%1,600
Sep 17, 202417.5117.9017.5117.9017.400.56%7,500
Sep 13, 202417.8017.8017.8017.8016.83-2,000
Sep 12, 202417.8017.8017.8017.8016.83-1.17%500
Sep 11, 202418.0118.0118.0118.0117.03-700
Sep 10, 202418.0118.0118.0118.0117.031.75%100
Sep 5, 202417.7017.7017.7017.7016.74-2,204
Aug 30, 202417.5017.7017.5017.7016.740.85%900
Aug 26, 202417.5517.5517.5517.5516.591.27%100
Aug 23, 202417.3317.3317.3317.3316.39-1.81%110
Aug 21, 202417.6517.6517.6517.6516.69-700
Aug 20, 202417.6517.6517.6517.6516.692.32%1,700
Aug 19, 202418.5918.5917.2517.2516.311.47%700
Aug 15, 202417.0517.0517.0017.0016.07-1,300
Aug 14, 202417.0017.0017.0017.0016.072.41%1,200
Aug 13, 202416.6016.6016.6016.6015.700.61%300
Aug 12, 202416.5016.5016.5016.5015.604.76%600
Aug 9, 202416.3616.3615.7515.7514.89-1.50%5,100
Aug 7, 202415.9915.9915.9915.9915.121.52%965
Aug 6, 202415.7515.7515.7515.7514.89-3.37%800
Aug 1, 202416.2516.3016.2516.3015.410.93%8,000
Jul 26, 202416.1516.1516.1516.1515.272.41%3,200
Jul 25, 202415.8215.8215.7515.7714.91-3.19%6,600
Jul 24, 202416.2816.2916.2816.2915.400.87%700
Jul 19, 202416.1516.1516.1516.1515.27-0.62%500
Jul 18, 202416.2516.2516.2516.2515.360.62%100
Jul 17, 202416.2516.2516.1516.1515.271.19%600
Jul 11, 202415.9015.9615.9015.9615.090.38%700
Jul 10, 202415.6015.9015.5015.9015.034.95%3,800
Jul 9, 202415.1515.1515.1515.1514.321.00%100
Jul 8, 202415.2515.2515.0015.0014.18-1.64%21,900
Jul 5, 202415.5015.5015.2515.2514.42-1.93%5,200