Canada markets open in 2 hours

Aimia Inc. (AIM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.3200-0.0700 (-2.93%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20242.33002.38002.31002.32002.320038,700
Apr 16, 20242.42002.42002.31002.39002.390062,600
Apr 15, 20242.47002.51002.43002.45002.450014,300
Apr 12, 20242.51002.51002.44002.44002.44009,800
Apr 11, 20242.52002.55002.50002.51002.51002,900
Apr 10, 20242.56002.56002.50002.52002.52006,000
Apr 09, 20242.54002.56002.54002.56002.56006,700
Apr 08, 20242.51002.56002.51002.51002.510020,200
Apr 05, 20242.65002.65002.51002.53002.53006,100
Apr 04, 20242.50002.55002.50002.52002.52008,400
Apr 03, 20242.42002.50002.42002.48002.480053,500
Apr 02, 20242.49002.56002.43002.45002.450029,400
Apr 01, 20242.60002.61002.58002.58002.580039,100
Mar 28, 20242.62002.63002.50002.56002.5600136,100
Mar 27, 20242.62002.65002.60002.61002.610018,400
Mar 26, 20242.66002.66002.61002.65002.650065,900
Mar 25, 20242.76002.76002.68002.70002.700033,100
Mar 22, 20242.72002.74002.68002.70002.700028,000
Mar 21, 20242.80002.80002.70002.71002.710010,200
Mar 20, 20242.77002.77002.70002.73002.73007,400
Mar 19, 20242.60002.72002.60002.66002.660015,500
Mar 18, 20242.74002.76002.68002.71002.710012,300
Mar 15, 20242.83002.88002.74002.74002.740072,300
Mar 14, 20242.91002.91002.91002.91002.9100-
Mar 13, 20242.89002.92002.82002.91002.910061,900
Mar 12, 20242.91002.92002.83002.85002.850064,000
Mar 11, 20242.98002.98002.84002.90002.900097,500
Mar 08, 20242.95002.98002.91002.91002.910039,700
Mar 07, 20242.97003.00002.96002.97002.97006,500
Mar 06, 20243.07003.07002.98002.99002.990034,800
Mar 05, 20243.04003.05003.02003.05003.050013,300
Mar 04, 20243.06003.08003.05003.05003.05009,200
Mar 01, 20243.06003.10003.06003.07003.070015,300
Feb 29, 20243.06003.06003.04003.04003.04003,000
Feb 28, 20243.08003.08003.05003.06003.06001,400
Feb 27, 20243.07003.11003.01003.04003.0400274,000
Feb 26, 20243.12003.12003.06003.06003.060038,900
Feb 23, 20243.17003.19003.10003.10003.100025,300
Feb 22, 20243.16003.21003.10003.19003.190031,800
Feb 21, 20243.23003.23003.18003.20003.200017,100
Feb 20, 20243.19003.29003.18003.22003.220069,200
Feb 16, 20243.25003.26003.17003.19003.1900105,200
Feb 15, 20243.42003.42003.34003.34003.340025,600
Feb 14, 20243.45003.49003.39003.40003.400082,500
Feb 13, 20243.41003.52003.33003.39003.390015,500
Feb 12, 20243.33003.47003.33003.43003.430076,300
Feb 09, 20243.42003.50003.42003.45003.450011,800
Feb 08, 20243.34003.44003.34003.40003.400052,000
Feb 07, 20243.40003.48003.40003.47003.470024,700
Feb 06, 20243.33003.42003.33003.39003.3900233,700
Feb 05, 20243.37003.39003.34003.34003.34006,200
Feb 02, 20243.40003.40003.35003.35003.350015,100
Feb 01, 20243.31003.40003.31003.40003.400032,500
Jan 31, 20243.30003.31003.30003.30003.30007,600
Jan 30, 20243.33003.33003.30003.30003.300022,500
Jan 29, 20243.38003.38003.30003.33003.330031,300
Jan 26, 20243.23003.33003.23003.32003.320017,900
Jan 25, 20243.15003.30003.15003.22003.220013,700
Jan 24, 20243.15003.20003.11003.13003.130016,400
Jan 23, 20243.15003.21003.13003.18003.180020,700
Jan 22, 20243.16003.21003.15003.21003.210016,100
Jan 19, 20243.05003.22003.05003.19003.190088,700
Jan 18, 20243.15003.15002.98003.01003.010018,000
Jan 17, 20243.33003.33003.15003.17003.170029,700
Jan 16, 20243.36003.40003.19003.35003.350020,300
Jan 15, 20243.35003.39003.31003.36003.36008,700
Jan 12, 20243.28003.36003.25003.27003.270025,800
Jan 11, 20243.23003.28003.18003.27003.270045,300
Jan 10, 20243.21003.30003.21003.23003.230021,700
Jan 09, 20243.18003.29003.18003.26003.260053,900
Jan 08, 20243.15003.20003.15003.20003.20005,500
Jan 05, 20243.12003.17003.11003.15003.15007,200
Jan 04, 20243.04003.11003.04003.11003.110014,700
Jan 03, 20243.08003.09003.03003.05003.05008,900
Jan 02, 20243.13003.13002.99003.03003.030064,400
Dec 29, 20233.09003.13003.06003.13003.130018,000
Dec 28, 20233.09003.10003.02003.07003.070018,500
Dec 27, 20233.04003.16003.04003.08003.080032,100
Dec 22, 20233.09003.13003.07003.09003.090013,600
Dec 21, 20233.07003.13003.02003.05003.050018,800
Dec 20, 20233.10003.17003.09003.11003.11009,200
Dec 19, 20233.04003.10003.02003.09003.090022,100
Dec 18, 20233.12003.20003.00003.08003.080062,900
Dec 15, 20232.98003.22002.94003.15003.1500614,100
Dec 14, 20233.01003.05002.89003.04003.0400191,300
Dec 13, 20232.85003.01002.85003.00003.0000283,600
Dec 12, 20232.92002.94002.83002.88002.880090,800
Dec 11, 20232.86002.92002.82002.91002.910045,800
Dec 08, 20232.96003.00002.86002.89002.8900137,000
Dec 07, 20232.99003.00002.86002.94002.9400105,700
Dec 06, 20232.93003.03002.88002.97002.970022,500
Dec 05, 20233.01003.03002.92002.94002.940024,700
Dec 04, 20232.98003.04002.96003.00003.000019,300
Dec 01, 20233.00003.05002.98003.00003.000043,200
Nov 30, 20232.92002.98002.91002.98002.980025,900
Nov 29, 20232.96002.96002.90002.90002.900071,400
Nov 28, 20232.87002.95002.87002.94002.940025,100
Nov 27, 20232.90002.90002.81002.86002.860019,100
Nov 24, 20232.88002.96002.87002.92002.920032,900
Nov 23, 20232.93002.93002.82002.89002.890030,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...