Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 3.060
+0.020 (0.66%)
Aug 1, 2025, 4:00 PM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 2.98 | 2.98 | 2.93 | 2.95 | 2.95 | - | 20,800 |
| Jun 11, 2025 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 28,600 |
| Jun 10, 2025 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | 1.37% | 1,320,100 |
| Jun 9, 2025 | 2.96 | 2.96 | 2.93 | 2.93 | 2.93 | -0.34% | 39,800 |
| Jun 6, 2025 | 2.95 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 112,300 |
| Jun 5, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 174,500 |
| Jun 4, 2025 | 2.90 | 2.99 | 2.80 | 2.94 | 2.94 | 3.52% | 510,902 |
| Jun 3, 2025 | 2.76 | 2.89 | 2.76 | 2.84 | 2.84 | 2.53% | 135,025 |
| Jun 2, 2025 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | 1.09% | 229,801 |
| May 30, 2025 | 2.75 | 2.75 | 2.73 | 2.74 | 2.74 | 0.74% | 82,700 |
| May 29, 2025 | 2.69 | 2.75 | 2.69 | 2.72 | 2.72 | -0.37% | 69,220 |
| May 28, 2025 | 2.75 | 2.76 | 2.71 | 2.73 | 2.73 | -0.36% | 248,200 |
| May 27, 2025 | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.72% | 350,600 |
| May 26, 2025 | 2.77 | 2.85 | 2.75 | 2.76 | 2.76 | -0.36% | 14,900 |
| May 23, 2025 | 2.74 | 2.77 | 2.71 | 2.77 | 2.77 | 0.36% | 268,121 |