Aimia Inc. (TSX:AIM)
Canada · Delayed Price · Currency is CAD 2.590
-0.010 (-0.38%)
Oct 6, 2026, 3:59 PM EST
Aimia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.60 | 2.60 | 2.53 | 2.59 | 2.59 | -0.38% | 48,778 |
| Oct 5, 2026 | 2.60 | 2.62 | 2.59 | 2.60 | 2.60 | - | 46,885 |
| Oct 2, 2026 | 2.60 | 2.62 | 2.59 | 2.60 | 2.60 | -1.14% | 220,641 |
| Oct 1, 2026 | 2.67 | 2.68 | 2.62 | 2.63 | 2.63 | 0.38% | 9,862 |
| Sep 30, 2026 | 2.61 | 2.64 | 2.61 | 2.62 | 2.62 | 0.77% | 17,400 |
| Sep 29, 2026 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | -1.89% | 28,312 |
| Sep 28, 2026 | 2.70 | 2.75 | 2.63 | 2.65 | 2.65 | -2.21% | 54,432 |
| Sep 25, 2026 | 2.75 | 2.79 | 2.71 | 2.71 | 2.71 | -1.09% | 70,552 |
| Sep 24, 2026 | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | 0.74% | 8,382 |
| Sep 23, 2026 | 2.73 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 5,785 |
| Sep 22, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.92% | 350 |
| Sep 21, 2026 | 2.74 | 2.75 | 2.71 | 2.72 | 2.72 | -0.91% | 10,985 |
| Sep 18, 2026 | 2.74 | 2.75 | 2.72 | 2.74 | 2.74 | - | 16,510 |
| Sep 17, 2026 | 2.73 | 2.74 | 2.71 | 2.74 | 2.74 | 0.74% | 11,700 |
| Sep 16, 2026 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | 1.49% | 65,062 |
| Sep 15, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | - | 55,301 |
| Sep 14, 2026 | 2.70 | 2.70 | 2.67 | 2.68 | 2.68 | -0.56% | 15,259 |
| Sep 11, 2026 | 2.69 | 2.70 | 2.68 | 2.70 | 2.70 | 1.32% | 1,559 |
| Sep 10, 2026 | 2.68 | 2.70 | 2.65 | 2.66 | 2.66 | -0.75% | 11,880 |
| Sep 9, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 37,008 |
| Sep 8, 2026 | 2.75 | 2.75 | 2.69 | 2.70 | 2.70 | -0.37% | 22,717 |
| Sep 4, 2026 | 2.75 | 2.75 | 2.67 | 2.71 | 2.71 | -0.37% | 24,062 |
| Sep 3, 2026 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | 1.12% | 13,221 |
| Sep 2, 2026 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | -1.10% | 24,608 |
| Sep 1, 2026 | 2.83 | 2.84 | 2.67 | 2.72 | 2.72 | -3.55% | 153,733 |
| Aug 31, 2026 | 2.75 | 2.83 | 2.74 | 2.82 | 2.82 | 1.44% | 156,482 |
| Aug 28, 2026 | 2.75 | 2.80 | 2.74 | 2.78 | 2.78 | 1.09% | 45,562 |
| Aug 27, 2026 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 1.48% | 24,635 |
| Aug 26, 2026 | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | - | 9,736 |
| Aug 25, 2026 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | - | 14,759 |
| Aug 24, 2026 | 2.76 | 2.78 | 2.71 | 2.71 | 2.71 | -0.91% | 20,441 |
| Aug 21, 2026 | 2.72 | 2.77 | 2.72 | 2.74 | 2.74 | 0.55% | 18,784 |
| Aug 20, 2026 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | -0.73% | 22,833 |
| Aug 19, 2026 | 2.75 | 2.82 | 2.74 | 2.74 | 2.74 | -1.79% | 76,389 |
| Aug 18, 2026 | 2.71 | 2.80 | 2.71 | 2.79 | 2.79 | 2.95% | 77,085 |
| Aug 17, 2026 | 2.73 | 2.75 | 2.69 | 2.71 | 2.71 | -1.45% | 20,331 |
| Aug 14, 2026 | 2.75 | 2.75 | 2.73 | 2.75 | 2.75 | 1.10% | 36,910 |
| Aug 13, 2026 | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | -0.37% | 30,186 |
| Aug 12, 2026 | 2.82 | 2.82 | 2.71 | 2.73 | 2.73 | -2.33% | 30,377 |
| Aug 11, 2026 | 2.80 | 2.89 | 2.79 | 2.80 | 2.80 | -0.18% | 41,264 |
| Aug 10, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | - | 21,427 |
| Aug 7, 2026 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | -0.71% | 34,169 |
| Aug 6, 2026 | 2.74 | 2.84 | 2.73 | 2.82 | 2.82 | 2.92% | 100,291 |
| Aug 5, 2026 | 2.65 | 2.74 | 2.65 | 2.74 | 2.74 | 3.40% | 43,373 |
| Aug 4, 2026 | 2.69 | 2.69 | 2.60 | 2.65 | 2.65 | 3.11% | 28,899 |
| Jul 31, 2026 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -1.15% | 35,184 |
| Jul 30, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -0.76% | 19,262 |
| Jul 29, 2026 | 2.59 | 2.65 | 2.56 | 2.62 | 2.62 | - | 114,484 |
| Jul 28, 2026 | 2.66 | 2.68 | 2.61 | 2.62 | 2.62 | -1.13% | 42,117 |
| Jul 27, 2026 | 2.65 | 2.67 | 2.62 | 2.65 | 2.65 | 1.53% | 48,702 |