Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 3.040
-0.020 (-0.65%)
At close: Feb 26, 2026
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.09 | 3.10 | 3.03 | 3.04 | 3.04 | -0.65% | 54,456 |
| Feb 25, 2026 | 3.01 | 3.07 | 3.01 | 3.06 | 3.06 | 0.33% | 48,757 |
| Feb 24, 2026 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 11,907 |
| Feb 23, 2026 | 3.10 | 3.12 | 2.98 | 3.08 | 3.08 | 2.67% | 70,123 |
| Feb 20, 2026 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | -2.28% | 42,635 |
| Feb 19, 2026 | 3.10 | 3.10 | 3.06 | 3.07 | 3.07 | -0.65% | 47,749 |
| Feb 18, 2026 | 3.09 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 19,156 |
| Feb 17, 2026 | 3.07 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 19,455 |
| Feb 13, 2026 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | 1.97% | 44,752 |
| Feb 12, 2026 | 3.12 | 3.12 | 3.01 | 3.04 | 3.04 | -3.49% | 223,550 |
| Feb 11, 2026 | 3.07 | 3.18 | 3.04 | 3.15 | 3.15 | 1.94% | 222,326 |
| Feb 10, 2026 | 3.06 | 3.17 | 3.06 | 3.09 | 3.09 | -2.83% | 85,759 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.06 | 3.18 | 3.18 | 3.92% | 300,580 |
| Feb 6, 2026 | 3.08 | 3.08 | 3.05 | 3.06 | 3.06 | 1.66% | 44,919 |
| Feb 5, 2026 | 3.06 | 3.07 | 3.01 | 3.01 | 3.01 | -1.95% | 19,100 |
| Feb 4, 2026 | 3.06 | 3.12 | 3.06 | 3.07 | 3.07 | 1.49% | 41,711 |
| Feb 3, 2026 | 3.02 | 3.03 | 3.00 | 3.03 | 3.03 | 0.17% | 1,166 |
| Feb 2, 2026 | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | 0.67% | 75,035 |
| Jan 30, 2026 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 36,923 |
| Jan 29, 2026 | 3.03 | 3.12 | 3.00 | 3.01 | 3.01 | -0.66% | 151,751 |
| Jan 28, 2026 | 2.96 | 3.06 | 2.96 | 3.03 | 3.03 | 2.36% | 55,778 |
| Jan 27, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -2.31% | 58,660 |
| Jan 26, 2026 | 3.03 | 3.07 | 3.00 | 3.03 | 3.03 | - | 18,330 |
| Jan 23, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | - | 14,079 |
| Jan 22, 2026 | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | 3.06% | 44,142 |
| Jan 21, 2026 | 3.03 | 3.06 | 2.88 | 2.94 | 2.94 | -2.97% | 60,779 |
| Jan 20, 2026 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | -0.33% | 26,135 |
| Jan 19, 2026 | 3.00 | 3.11 | 2.94 | 3.04 | 3.04 | 1.00% | 51,151 |
| Jan 16, 2026 | 2.99 | 3.06 | 2.96 | 3.01 | 3.01 | 3.08% | 91,939 |
| Jan 15, 2026 | 2.87 | 2.93 | 2.82 | 2.92 | 2.92 | 1.74% | 119,880 |
| Jan 14, 2026 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | 1.77% | 37,102 |
| Jan 13, 2026 | 2.77 | 2.86 | 2.77 | 2.82 | 2.82 | 1.81% | 47,900 |
| Jan 12, 2026 | 2.84 | 2.86 | 2.77 | 2.77 | 2.77 | -0.36% | 17,694 |
| Jan 9, 2026 | 2.72 | 2.79 | 2.72 | 2.78 | 2.78 | -0.36% | 8,140 |
| Jan 8, 2026 | 2.88 | 2.88 | 2.73 | 2.79 | 2.79 | 0.36% | 19,564 |
| Jan 7, 2026 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -0.71% | 41,118 |
| Jan 6, 2026 | 2.74 | 2.80 | 2.73 | 2.80 | 2.80 | 1.45% | 38,923 |
| Jan 5, 2026 | 2.75 | 2.82 | 2.72 | 2.76 | 2.76 | 1.10% | 23,925 |
| Jan 2, 2026 | 2.73 | 2.79 | 2.72 | 2.73 | 2.73 | 1.11% | 16,556 |
| Dec 31, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | - | 31,617 |
| Dec 30, 2025 | 2.78 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 18,006 |
| Dec 29, 2025 | 2.77 | 2.83 | 2.73 | 2.78 | 2.78 | 0.36% | 20,324 |
| Dec 24, 2025 | 2.77 | 2.78 | 2.73 | 2.77 | 2.77 | - | 10,100 |
| Dec 23, 2025 | 2.85 | 2.85 | 2.74 | 2.77 | 2.77 | -0.72% | 22,865 |
| Dec 22, 2025 | 2.89 | 2.89 | 2.76 | 2.79 | 2.79 | -0.36% | 2,168 |
| Dec 19, 2025 | 2.78 | 2.85 | 2.77 | 2.80 | 2.80 | 0.36% | 85,593 |
| Dec 18, 2025 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -0.36% | 31,883 |
| Dec 17, 2025 | 2.78 | 2.85 | 2.78 | 2.80 | 2.80 | 1.08% | 159,528 |
| Dec 16, 2025 | 2.77 | 2.79 | 2.73 | 2.77 | 2.77 | -0.72% | 106,861 |
| Dec 15, 2025 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 2.57% | 87,093 |