Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 2.720
-0.080 (-2.86%)
Nov 4, 2025, 4:00 PM EST
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 2.78 | 2.82 | 2.69 | 2.72 | 2.72 | -2.86% | 40,327 |
| Nov 3, 2025 | 2.77 | 2.82 | 2.77 | 2.80 | 2.80 | 0.36% | 7,302 |
| Oct 31, 2025 | 2.76 | 2.81 | 2.75 | 2.79 | 2.79 | 0.72% | 7,605 |
| Oct 30, 2025 | 2.80 | 2.85 | 2.75 | 2.77 | 2.77 | -1.07% | 37,800 |
| Oct 29, 2025 | 2.88 | 2.89 | 2.75 | 2.80 | 2.80 | -0.71% | 47,947 |
| Oct 28, 2025 | 2.94 | 2.96 | 2.82 | 2.82 | 2.82 | -4.08% | 41,910 |
| Oct 27, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 14,100 |
| Oct 24, 2025 | 2.97 | 2.97 | 2.86 | 2.90 | 2.90 | -0.34% | 53,245 |
| Oct 23, 2025 | 2.98 | 3.05 | 2.88 | 2.91 | 2.91 | - | 34,900 |
| Oct 22, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 410 |
| Oct 21, 2025 | 2.92 | 2.92 | 2.89 | 2.91 | 2.91 | -0.34% | 9,900 |
| Oct 20, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | 0.34% | 34,700 |
| Oct 17, 2025 | 2.96 | 2.98 | 2.87 | 2.91 | 2.91 | -1.69% | 92,400 |
| Oct 16, 2025 | 3.00 | 3.05 | 2.92 | 2.96 | 2.96 | -2.31% | 117,700 |
| Oct 15, 2025 | 3.06 | 3.10 | 3.03 | 3.03 | 3.03 | -0.98% | 25,100 |
| Oct 14, 2025 | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 83,300 |
| Oct 10, 2025 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.95% | 56,800 |
| Oct 9, 2025 | 3.17 | 3.17 | 3.15 | 3.17 | 3.17 | 0.32% | 42,100 |
| Oct 8, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 22,800 |
| Oct 7, 2025 | 3.14 | 3.20 | 3.13 | 3.17 | 3.17 | - | 8,000 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -1.86% | 14,422 |
| Oct 3, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 2.22% | 26,129 |
| Oct 2, 2025 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 25,700 |
| Oct 1, 2025 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -0.95% | 12,904 |
| Sep 30, 2025 | 3.12 | 3.19 | 3.12 | 3.17 | 3.17 | 1.60% | 46,400 |
| Sep 29, 2025 | 3.19 | 3.22 | 3.10 | 3.12 | 3.12 | -1.89% | 12,930 |
| Sep 26, 2025 | 3.18 | 3.23 | 3.15 | 3.18 | 3.18 | 0.95% | 42,339 |
| Sep 25, 2025 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -1.87% | 7,800 |
| Sep 24, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 19,600 |
| Sep 23, 2025 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -0.31% | 69,017 |
| Sep 22, 2025 | 3.20 | 3.25 | 3.18 | 3.21 | 3.21 | 0.31% | 21,107 |
| Sep 19, 2025 | 3.26 | 3.26 | 3.08 | 3.20 | 3.20 | - | 42,409 |
| Sep 18, 2025 | 3.23 | 3.26 | 3.20 | 3.20 | 3.20 | -0.31% | 93,500 |
| Sep 17, 2025 | 3.21 | 3.25 | 3.18 | 3.21 | 3.21 | -0.62% | 81,000 |
| Sep 16, 2025 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | 0.31% | 30,828 |
| Sep 15, 2025 | 3.26 | 3.26 | 3.19 | 3.22 | 3.22 | -1.23% | 143,500 |
| Sep 12, 2025 | 3.23 | 3.32 | 3.23 | 3.26 | 3.26 | -0.91% | 66,604 |
| Sep 11, 2025 | 3.28 | 3.29 | 3.23 | 3.29 | 3.29 | 1.23% | 121,043 |
| Sep 10, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | - | 47,400 |
| Sep 9, 2025 | 3.26 | 3.30 | 3.23 | 3.25 | 3.25 | -0.31% | 617,620 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | 0.62% | 114,233 |
| Sep 5, 2025 | 3.22 | 3.25 | 3.21 | 3.24 | 3.24 | - | 124,000 |
| Sep 4, 2025 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 0.93% | 135,515 |
| Sep 3, 2025 | 3.16 | 3.24 | 3.16 | 3.21 | 3.21 | 0.94% | 250,212 |
| Sep 2, 2025 | 3.13 | 3.22 | 3.11 | 3.18 | 3.18 | 2.58% | 972,326 |
| Aug 29, 2025 | 3.08 | 3.11 | 3.03 | 3.10 | 3.10 | 0.65% | 78,800 |
| Aug 28, 2025 | 3.10 | 3.13 | 3.08 | 3.08 | 3.08 | -0.65% | 33,712 |
| Aug 27, 2025 | 3.17 | 3.18 | 3.08 | 3.10 | 3.10 | -1.90% | 125,100 |
| Aug 26, 2025 | 3.23 | 3.23 | 3.13 | 3.16 | 3.16 | -0.32% | 536,909 |
| Aug 25, 2025 | 3.24 | 3.25 | 3.15 | 3.17 | 3.17 | -2.46% | 31,000 |