Skip to main content
Aimia Inc. (TSX:AIM)
Canada flag Canada · Delayed Price · Currency is CAD
2.430
+0.020 (0.83%)
Feb 21, 2025, 3:59 PM EST

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.452.452.412.412.41-1.23%14,009
Feb 19, 20252.452.452.442.442.44-0.41%2,600
Feb 18, 20252.412.462.412.452.452.08%24,400
Feb 14, 20252.412.422.372.402.40-1.23%48,125
Feb 13, 20252.462.562.432.432.43-0.82%26,600
Feb 12, 20252.402.462.392.452.451.66%11,543
Feb 11, 20252.422.422.372.412.411.69%21,300
Feb 10, 20252.312.422.312.372.372.16%35,200
Feb 7, 20252.342.362.302.322.32-0.85%48,440
Feb 6, 20252.412.412.342.342.34-0.43%14,611
Feb 5, 20252.342.382.302.352.350.43%46,600
Feb 4, 20252.422.452.332.342.34-3.31%27,100
Feb 3, 20252.452.462.402.422.42-17,032
Jan 31, 20252.412.482.402.422.42-2.81%56,300
Jan 30, 20252.422.522.422.492.491.22%26,146
Jan 29, 20252.502.502.452.462.46-1.99%12,534
Jan 28, 20252.552.552.502.512.51-0.40%13,200
Jan 27, 20252.552.552.492.522.521.20%6,700
Jan 24, 20252.492.532.442.492.49-3.86%25,600
Jan 23, 20252.612.652.592.592.59-1.15%38,701
Jan 22, 20252.572.652.572.622.620.77%13,210
Jan 21, 20252.602.612.552.602.60-56,700
Jan 20, 20252.592.612.582.602.601.17%11,100
Jan 17, 20252.582.602.552.572.57-1.91%18,812
Jan 16, 20252.612.662.552.622.62-0.38%16,324
Jan 15, 20252.642.672.582.632.630.38%40,446
Jan 14, 20252.642.682.592.622.62-1.13%55,105
Jan 13, 20252.722.722.622.652.65-3.64%58,700
Jan 10, 20252.632.802.632.752.752.61%123,344
Jan 9, 20252.572.692.572.682.68-2,807
Jan 8, 20252.652.702.562.682.68-7,900
Jan 7, 20252.682.712.682.682.68-2,507
Jan 6, 20252.692.712.682.682.68-13,000
Jan 3, 20252.702.712.662.682.68-0.74%30,604
Jan 2, 20252.692.702.672.702.702.27%13,009
Dec 31, 20242.642.702.632.642.64-37,800
Dec 30, 20242.622.662.622.642.640.38%33,124
Dec 27, 20242.592.642.592.632.63-34,100
Dec 24, 20242.602.652.602.632.633.95%4,228
Dec 23, 20242.602.682.532.532.53-0.78%31,915
Dec 20, 20242.632.672.552.552.55-1.54%112,268
Dec 19, 20242.712.712.502.592.59-3.00%25,000
Dec 18, 20242.692.702.652.672.67-0.74%45,700
Dec 17, 20242.682.702.672.692.691.13%9,100
Dec 16, 20242.652.712.642.662.66-1.85%38,306
Dec 13, 20242.722.722.692.712.710.37%40,205
Dec 12, 20242.722.772.702.702.70-0.37%39,800
Dec 11, 20242.752.762.712.712.71-1.45%61,748
Dec 10, 20242.742.782.742.752.75-41,600
Dec 9, 20242.742.772.712.752.751.10%38,500
Dec 6, 20242.742.772.702.722.721.87%44,900
Dec 5, 20242.572.702.572.672.670.38%21,605
Dec 4, 20242.532.712.532.662.66-0.37%104,400
Dec 3, 20242.562.702.542.672.674.30%323,900
Dec 2, 20242.592.602.492.562.56-1.16%35,608
Nov 29, 20242.562.622.542.592.593.60%19,633
Nov 28, 20242.482.502.482.502.501.63%7,435
Nov 27, 20242.382.462.382.462.462.50%25,415
Nov 26, 20242.292.432.292.402.401.27%34,717
Nov 25, 20242.222.442.222.372.37-4.05%75,920
Nov 22, 20242.472.542.442.472.47-2.37%34,113
Nov 21, 20242.432.532.422.532.532.02%23,900
Nov 20, 20242.562.562.472.482.48-1.98%15,716
Nov 19, 20242.612.612.532.532.53-3.07%21,600
Nov 18, 20242.572.632.552.612.612.35%22,816
Nov 15, 20242.672.672.552.552.55-3.04%14,300
Nov 14, 20242.692.692.602.632.631.54%25,326
Nov 13, 20242.602.612.552.592.59-0.38%29,100
Nov 12, 20242.632.642.582.602.60-0.38%20,600
Nov 11, 20242.582.642.582.612.610.38%23,910
Nov 8, 20242.672.672.552.602.601.96%42,000
Nov 7, 20242.592.602.552.552.55-1.92%21,618
Nov 6, 20242.572.652.572.602.601.96%15,700
Nov 5, 20242.532.572.522.552.550.39%68,909
Nov 4, 20242.442.572.442.542.542.42%10,100
Nov 1, 20242.512.512.462.482.48-1.20%12,212
Oct 31, 20242.622.622.462.512.510.40%33,833
Oct 30, 20242.542.552.482.502.50-1.57%27,510
Oct 29, 20242.532.562.472.542.541.60%24,900
Oct 28, 20242.532.532.502.502.50-3.10%8,300
Oct 25, 20242.532.612.532.582.580.39%10,709
Oct 24, 20242.452.602.452.572.574.90%17,800
Oct 23, 20242.482.502.452.452.45-2.39%17,343
Oct 22, 20242.522.522.502.512.51-0.40%16,310
Oct 21, 20242.502.562.502.522.520.40%13,000
Oct 18, 20242.522.522.492.512.51-0.79%11,700
Oct 17, 20242.502.532.502.532.531.61%2,231
Oct 16, 20242.512.522.452.492.49-0.40%31,937
Oct 15, 20242.502.532.472.502.50-1.57%61,600
Oct 11, 20242.582.582.522.542.542.42%30,900
Oct 10, 20242.502.522.482.482.48-1.20%20,944
Oct 9, 20242.562.592.502.512.51-1.57%32,112
Oct 8, 20242.622.622.552.552.55-2.67%32,109
Oct 7, 20242.582.662.582.622.62-11,843
Oct 4, 20242.632.672.612.622.620.38%44,424
Oct 3, 20242.692.692.612.612.61-2.61%29,826
Oct 2, 20242.602.692.602.682.681.90%37,400
Oct 1, 20242.632.652.602.632.63-35,127
Sep 30, 20242.592.742.592.632.63-4.36%31,738
Sep 27, 20242.702.752.682.752.753.38%32,200