Skip to main content
Aimia Inc. (TSX: AIM)
Canada flag Canada · Delayed Price · Currency is CAD
2.550
-0.040 (-1.54%)
Dec 20, 2024, 4:00 PM EST

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.632.672.552.552.55-1.54%112,268
Dec 19, 20242.712.712.502.592.59-3.00%25,000
Dec 18, 20242.692.702.652.672.67-0.74%45,700
Dec 17, 20242.682.702.672.692.691.13%9,100
Dec 16, 20242.652.712.642.662.66-1.85%38,306
Dec 13, 20242.722.722.692.712.710.37%40,205
Dec 12, 20242.722.772.702.702.70-0.37%39,800
Dec 11, 20242.752.762.712.712.71-1.45%61,748
Dec 10, 20242.742.782.742.752.75-41,600
Dec 9, 20242.742.772.712.752.751.10%38,500
Dec 6, 20242.742.772.702.722.721.87%44,900
Dec 5, 20242.572.702.572.672.670.38%21,605
Dec 4, 20242.532.712.532.662.66-0.37%104,400
Dec 3, 20242.562.702.542.672.674.30%323,900
Dec 2, 20242.592.602.492.562.56-1.16%35,608
Nov 29, 20242.562.622.542.592.593.60%19,633
Nov 28, 20242.482.502.482.502.501.63%7,435
Nov 27, 20242.382.462.382.462.462.50%25,415
Nov 26, 20242.292.432.292.402.401.27%34,717
Nov 25, 20242.222.442.222.372.37-4.05%75,920
Nov 22, 20242.472.542.442.472.47-2.37%34,113
Nov 21, 20242.432.532.422.532.532.02%23,900
Nov 20, 20242.562.562.472.482.48-1.98%15,716
Nov 19, 20242.612.612.532.532.53-3.07%21,600
Nov 18, 20242.572.632.552.612.612.35%22,816
Nov 15, 20242.672.672.552.552.55-3.04%14,300
Nov 14, 20242.692.692.602.632.631.54%25,326
Nov 13, 20242.602.612.552.592.59-0.38%29,100
Nov 12, 20242.632.642.582.602.60-0.38%20,600
Nov 11, 20242.582.642.582.612.610.38%23,910
Nov 8, 20242.672.672.552.602.601.96%42,000
Nov 7, 20242.592.602.552.552.55-1.92%21,618
Nov 6, 20242.572.652.572.602.601.96%15,700
Nov 5, 20242.532.572.522.552.550.39%68,909
Nov 4, 20242.442.572.442.542.542.42%10,100
Nov 1, 20242.512.512.462.482.48-1.20%12,212
Oct 31, 20242.622.622.462.512.510.40%33,833
Oct 30, 20242.542.552.482.502.50-1.57%27,510
Oct 29, 20242.532.562.472.542.541.60%24,900
Oct 28, 20242.532.532.502.502.50-3.10%8,300
Oct 25, 20242.532.612.532.582.580.39%10,709
Oct 24, 20242.452.602.452.572.574.90%17,800
Oct 23, 20242.482.502.452.452.45-2.39%17,343
Oct 22, 20242.522.522.502.512.51-0.40%16,310
Oct 21, 20242.502.562.502.522.520.40%13,000
Oct 18, 20242.522.522.492.512.51-0.79%11,700
Oct 17, 20242.502.532.502.532.531.61%2,231
Oct 16, 20242.512.522.452.492.49-0.40%31,937
Oct 15, 20242.502.532.472.502.50-1.57%61,600
Oct 11, 20242.582.582.522.542.542.42%30,900
Oct 10, 20242.502.522.482.482.48-1.20%20,944
Oct 9, 20242.562.592.502.512.51-1.57%32,112
Oct 8, 20242.622.622.552.552.55-2.67%32,109
Oct 7, 20242.582.662.582.622.62-11,843
Oct 4, 20242.632.672.612.622.620.38%44,424
Oct 3, 20242.692.692.612.612.61-2.61%29,826
Oct 2, 20242.602.692.602.682.681.90%37,400
Oct 1, 20242.632.652.602.632.63-35,127
Sep 30, 20242.592.742.592.632.63-4.36%31,738
Sep 27, 20242.702.752.682.752.753.38%32,200
Sep 26, 20242.782.782.662.662.660.76%28,810
Sep 25, 20242.582.662.502.642.640.38%28,800
Sep 24, 20242.642.652.592.632.63-0.75%23,400
Sep 23, 20242.672.672.612.652.65-0.75%12,804
Sep 20, 20242.582.672.582.672.671.91%50,739
Sep 19, 20242.612.652.602.622.62-19,200
Sep 18, 20242.622.632.622.622.62-9,325
Sep 17, 20242.622.622.602.622.620.38%6,600
Sep 16, 20242.602.632.592.612.61-0.38%4,705
Sep 13, 20242.632.632.602.622.62-0.76%13,800
Sep 12, 20242.672.672.632.642.640.76%32,339
Sep 11, 20242.622.642.582.622.62-0.38%24,700
Sep 10, 20242.652.652.622.632.63-0.75%56,700
Sep 9, 20242.642.662.632.652.65-197,300
Sep 6, 20242.682.692.632.652.65-58,135
Sep 5, 20242.612.652.612.652.65-87,640
Sep 4, 20242.562.662.562.652.653.52%66,144
Sep 3, 20242.662.672.562.562.56-3.40%44,900
Aug 30, 20242.562.662.562.652.654.33%169,320
Aug 29, 20242.502.562.492.542.541.60%26,200
Aug 28, 20242.542.542.492.502.50-1.19%26,216
Aug 27, 20242.562.572.522.532.53-1.17%25,600
Aug 26, 20242.532.572.502.562.560.79%47,100
Aug 23, 20242.552.572.532.542.540.79%24,100
Aug 22, 20242.562.562.512.522.52-1.18%9,140
Aug 21, 20242.512.552.462.552.55-0.39%17,023
Aug 20, 20242.642.642.552.562.56-2.66%48,914
Aug 19, 20242.662.662.632.632.63-1.13%11,120
Aug 16, 20242.632.662.632.662.661.14%68,700
Aug 15, 20242.652.662.592.632.63-117,100
Aug 14, 20242.692.702.632.632.63-1.50%20,700
Aug 13, 20242.822.822.582.672.67-1.11%77,817
Aug 12, 20242.682.712.682.702.70-33,600
Aug 9, 20242.672.712.662.702.70-67,300
Aug 8, 20242.702.722.662.702.70-99,845
Aug 7, 20242.732.732.642.702.705.06%103,900
Aug 6, 20242.332.632.332.572.57-2.28%107,100
Aug 2, 20242.692.692.602.632.63-2.95%98,000
Aug 1, 20242.672.712.672.712.710.37%74,200
Jul 31, 20242.622.722.622.702.701.50%84,314