Canada markets closed

Aimia Inc. (AIMFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6950-0.0100 (-0.59%)
At close: 02:06PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.69001.71201.69001.69501.695093,705
May 01, 20241.71001.71001.71001.71001.71002,500
Apr 30, 20241.71001.71001.71001.71001.7100195,900
Apr 29, 20241.71001.71001.71001.71001.71002,000
Apr 26, 20241.73001.73001.73001.73001.730016,400
Apr 25, 20241.69001.71001.69001.71001.71002,900
Apr 24, 20241.69001.71001.67001.71001.71006,800
Apr 23, 20241.69001.73001.69001.71001.710039,500
Apr 22, 20241.72001.72001.72001.72001.720020,900
Apr 19, 20241.69001.69001.69001.69001.69001,200
Apr 18, 20241.70001.71001.67001.68001.680019,500
Apr 17, 20241.71001.74001.70001.71001.710016,600
Apr 16, 20241.73001.74001.72001.72001.720057,700
Apr 15, 20241.84001.84001.76001.79001.790033,000
Apr 12, 20241.85001.85001.80001.81001.81008,600
Apr 11, 20241.86001.86001.86001.86001.8600600
Apr 10, 20241.86001.86001.85001.86001.86002,400
Apr 09, 20241.87001.89001.87001.87001.870021,000
Apr 08, 20241.89001.89001.84001.85001.85009,900
Apr 05, 20241.91001.91001.88001.88001.88002,900
Apr 04, 20241.85001.89001.85001.86001.86005,500
Apr 03, 20241.81001.86001.81001.83001.830015,700
Apr 02, 20241.90001.90001.81001.82001.820035,800
Apr 01, 20241.92001.92001.90001.91001.910066,100
Mar 28, 20241.91001.92001.88001.88001.880058,800
Mar 27, 20241.93001.93001.92001.92001.920014,000
Mar 26, 20241.97001.97001.93001.93001.930062,900
Mar 25, 20241.99002.00001.97001.97001.970028,000
Mar 22, 20242.02002.02001.97001.98001.980059,600
Mar 21, 20242.03002.07002.01002.01002.010011,700
Mar 20, 20241.96002.02001.96002.02002.020010,400
Mar 19, 20241.97001.98001.94001.98001.980014,000
Mar 18, 20242.03002.03001.97002.01002.010027,600
Mar 15, 20242.10002.10002.09002.09002.090075,300
Mar 14, 20242.13002.13002.12002.12002.1200500
Mar 13, 20242.13002.13002.08002.13002.130016,600
Mar 12, 20242.11002.13002.09002.11002.1100128,900
Mar 11, 20242.15002.15002.10002.14002.140049,100
Mar 08, 20242.21002.21002.17002.17002.170036,300
Mar 07, 20242.22002.22002.21002.21002.210011,600
Mar 06, 20242.25002.25002.21002.21002.210017,100
Mar 05, 20242.24002.24002.24002.24002.24005,100
Mar 04, 20242.26002.26002.24002.25002.25008,300
Mar 01, 20242.24002.29002.24002.28002.28003,400
Feb 29, 20242.25002.26002.24002.25002.25004,300
Feb 28, 20242.24002.25002.24002.25002.25008,900
Feb 27, 20242.27002.29002.26002.28002.280049,100
Feb 26, 20242.30002.30002.27002.27002.270016,600
Feb 23, 20242.37002.37002.30002.32002.320019,100
Feb 22, 20242.38002.38002.30002.30002.300039,500
Feb 21, 20242.39002.39002.35002.35002.350022,000
Feb 20, 20242.38002.38002.38002.38002.38006,800
Feb 16, 20242.46002.46002.36002.36002.360035,800
Feb 15, 20242.49002.50002.49002.50002.50002,300
Feb 14, 20242.55002.55002.53002.53002.530015,000
Feb 13, 20242.57002.57002.51002.51002.5100200
Feb 12, 20242.57002.57002.57002.57002.5700100
Feb 09, 20242.59002.59002.58002.58002.58003,100
Feb 08, 20242.54002.54002.51002.51002.51003,400
Feb 07, 20242.52002.57002.52002.57002.570017,800
Feb 06, 20242.48002.50002.48002.50002.500021,500
Feb 05, 20242.48002.49002.46002.46002.460016,300
Feb 02, 20242.52002.52002.52002.52002.52001,400
Feb 01, 20242.46002.51002.46002.51002.510036,000
Jan 31, 20242.46002.46002.46002.46002.460010,800
Jan 30, 20242.48002.48002.48002.48002.480011,700
Jan 29, 20242.45002.47002.45002.46002.460028,400
Jan 26, 20242.45002.45002.45002.45002.45002,200
Jan 25, 20242.36002.42002.36002.40002.400010,100
Jan 24, 20242.34002.34002.30002.34002.340014,000
Jan 23, 20242.33002.37002.33002.34002.34008,400
Jan 22, 20242.38002.38002.35002.35002.35009,600
Jan 19, 20242.26002.40002.26002.40002.4000105,000
Jan 18, 20242.31002.31002.23002.23002.230014,900
Jan 17, 20242.35002.36002.35002.36002.36008,800
Jan 16, 20242.53002.53002.47002.47002.470026,400
Jan 12, 20242.45002.49002.43002.46002.4600112,300
Jan 11, 20242.42002.42002.42002.42002.420017,200
Jan 10, 20242.43002.44002.42002.42002.420054,100
Jan 09, 20242.38002.46002.38002.46002.460026,800
Jan 08, 20242.38002.40002.38002.40002.400026,200
Jan 05, 20242.36002.37002.36002.37002.37001,200
Jan 04, 20242.30002.30002.30002.30002.3000100
Jan 03, 20242.28002.30002.28002.29002.29004,500
Jan 02, 20242.33002.33002.24002.30002.300098,500
Dec 29, 20232.34002.36002.34002.36002.360053,400
Dec 28, 20232.33002.34002.31002.32002.320021,100
Dec 27, 20232.35002.37002.34002.34002.340037,300
Dec 26, 20232.36002.36002.33002.33002.33001,800
Dec 22, 20232.32002.37002.32002.37002.37008,200
Dec 21, 20232.32002.33002.28002.31002.310029,600
Dec 20, 20232.31002.34002.31002.32002.32002,000
Dec 19, 20232.32002.32002.30002.31002.31008,800
Dec 18, 20232.19002.37002.19002.29002.290039,800
Dec 15, 20232.30002.36002.21002.36002.3600596,300
Dec 14, 20232.24002.26002.15002.25002.2500296,400
Dec 13, 20232.18002.19002.14002.19002.1900471,800
Dec 12, 20232.13002.14002.12002.14002.140056,900
Dec 11, 20232.12002.14002.09002.14002.140046,800
Dec 08, 20232.17002.17002.10002.13002.1300148,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...