Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 3.170
+0.010 (0.32%)
Oct 9, 2025, 3:59 PM EDT
Aimia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |