Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 3.170
-0.080 (-2.46%)
Aug 25, 2025, 4:00 PM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.24 | 3.25 | 3.15 | 3.17 | 3.17 | -2.46% | 30,958 |
| Aug 22, 2025 | 3.20 | 3.28 | 3.20 | 3.25 | 3.25 | 1.88% | 50,000 |
| Aug 21, 2025 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | -0.62% | 417,410 |
| Aug 20, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 221,529 |
| Aug 19, 2025 | 3.20 | 3.23 | 3.15 | 3.15 | 3.15 | -0.63% | 16,100 |
| Aug 18, 2025 | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | - | 42,700 |
| Aug 15, 2025 | 3.14 | 3.24 | 3.14 | 3.17 | 3.17 | -0.31% | 11,800 |
| Aug 14, 2025 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -1.24% | 107,300 |
| Aug 13, 2025 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 3.87% | 160,147 |
| Aug 12, 2025 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | - | 18,100 |
| Aug 11, 2025 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | 0.32% | 67,718 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -0.96% | 52,917 |
| Aug 7, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | -0.32% | 8,800 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -1.26% | 57,620 |
| Aug 5, 2025 | 3.07 | 3.19 | 3.06 | 3.17 | 3.17 | 3.59% | 81,300 |
| Aug 1, 2025 | 3.07 | 3.08 | 3.00 | 3.06 | 3.06 | 0.66% | 48,232 |
| Jul 31, 2025 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 39,702 |
| Jul 30, 2025 | 3.05 | 3.07 | 3.00 | 3.06 | 3.06 | 0.99% | 51,600 |
| Jul 29, 2025 | 3.07 | 3.07 | 2.88 | 3.03 | 3.03 | 0.33% | 120,200 |
| Jul 28, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | -0.66% | 27,605 |
| Jul 25, 2025 | 3.03 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 102,700 |
| Jul 24, 2025 | 3.03 | 3.05 | 2.99 | 3.01 | 3.01 | -0.66% | 32,248 |
| Jul 23, 2025 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | 1.00% | 50,300 |
| Jul 22, 2025 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | - | 1,020,900 |
| Jul 21, 2025 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 2.74% | 20,500 |
| Jul 18, 2025 | 2.95 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | 42,503 |
| Jul 17, 2025 | 2.97 | 2.98 | 2.95 | 2.96 | 2.96 | - | 11,900 |
| Jul 16, 2025 | 3.04 | 3.04 | 2.93 | 2.96 | 2.96 | -1.33% | 59,703 |
| Jul 15, 2025 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 6,500 |
| Jul 14, 2025 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | 0.33% | 21,001 |
| Jul 11, 2025 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | -0.33% | 48,700 |
| Jul 10, 2025 | 3.01 | 3.04 | 3.00 | 3.01 | 3.01 | - | 27,600 |
| Jul 9, 2025 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | 0.33% | 5,133 |
| Jul 8, 2025 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | 1.35% | 192,832 |
| Jul 7, 2025 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 2.78% | 40,700 |
| Jul 4, 2025 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 20,500 |
| Jul 3, 2025 | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | 1.75% | 25,626 |
| Jul 2, 2025 | 2.75 | 2.89 | 2.74 | 2.86 | 2.86 | 5.15% | 38,148 |
| Jun 30, 2025 | 2.73 | 2.75 | 2.70 | 2.72 | 2.72 | - | 72,538 |
| Jun 27, 2025 | 2.67 | 2.74 | 2.67 | 2.72 | 2.72 | 1.49% | 355,100 |
| Jun 26, 2025 | 2.80 | 2.81 | 2.66 | 2.68 | 2.68 | -4.96% | 95,500 |
| Jun 25, 2025 | 2.82 | 2.83 | 2.80 | 2.82 | 2.82 | - | 26,400 |
| Jun 24, 2025 | 2.82 | 2.85 | 2.80 | 2.82 | 2.82 | -0.70% | 20,700 |
| Jun 23, 2025 | 2.81 | 2.86 | 2.81 | 2.84 | 2.84 | 0.35% | 24,900 |
| Jun 20, 2025 | 2.87 | 2.89 | 2.80 | 2.83 | 2.83 | -1.39% | 136,700 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -1.37% | 76,800 |
| Jun 18, 2025 | 2.93 | 2.94 | 2.87 | 2.91 | 2.91 | 1.04% | 29,700 |
| Jun 17, 2025 | 2.94 | 2.97 | 2.87 | 2.88 | 2.88 | -2.04% | 174,804 |
| Jun 16, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | 0.34% | 268,437 |
| Jun 13, 2025 | 2.95 | 2.95 | 2.90 | 2.93 | 2.93 | -0.68% | 15,442 |