Toronto - Delayed Quote • CAD
Aimia Inc. (AIM.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3300 | 2.3300 | 47,500 |
| Apr 22, 2024 | 2.3300 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 31,800 |
| Apr 19, 2024 | 2.3000 | 2.4200 | 2.3000 | 2.4200 | 2.4200 | 24,000 |
| Apr 18, 2024 | 2.3500 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 23,100 |
| Apr 17, 2024 | 2.3300 | 2.3800 | 2.3100 | 2.3200 | 2.3200 | 38,700 |
| Apr 16, 2024 | 2.4200 | 2.4200 | 2.3100 | 2.3900 | 2.3900 | 62,600 |
| Apr 15, 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4500 | 2.4500 | 14,300 |
| Apr 12, 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 9,800 |
| Apr 11, 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 2,900 |
| Apr 10, 2024 | 2.5600 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 6,000 |
| Apr 9, 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 6,700 |
| Apr 8, 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | 20,200 |
| Apr 5, 2024 | 2.6500 | 2.6500 | 2.5100 | 2.5300 | 2.5300 | 6,100 |
| Apr 4, 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 8,400 |
| Apr 3, 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 53,500 |
| Apr 2, 2024 | 2.4900 | 2.5600 | 2.4300 | 2.4500 | 2.4500 | 29,400 |
| Apr 1, 2024 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 39,100 |
| Mar 28, 2024 | 2.6200 | 2.6300 | 2.5000 | 2.5600 | 2.5600 | 136,100 |
| Mar 27, 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 18,400 |
| Mar 26, 2024 | 2.6600 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 65,900 |
| Mar 25, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 33,100 |
| Mar 22, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7000 | 2.7000 | 28,000 |
| Mar 21, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 10,200 |
| Mar 20, 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 7,400 |
| Mar 19, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6600 | 2.6600 | 15,500 |
| Mar 18, 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7100 | 2.7100 | 12,300 |
| Mar 15, 2024 | 2.8300 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 72,300 |
| Mar 14, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Mar 13, 2024 | 2.8900 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 61,900 |
| Mar 12, 2024 | 2.9100 | 2.9200 | 2.8300 | 2.8500 | 2.8500 | 64,000 |
| Mar 11, 2024 | 2.9800 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 97,500 |
| Mar 8, 2024 | 2.9500 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 39,700 |
| Mar 7, 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 6,500 |
| Mar 6, 2024 | 3.0700 | 3.0700 | 2.9800 | 2.9900 | 2.9900 | 34,800 |
| Mar 5, 2024 | 3.0400 | 3.0500 | 3.0200 | 3.0500 | 3.0500 | 13,300 |
| Mar 4, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0500 | 3.0500 | 9,200 |
| Mar 1, 2024 | 3.0600 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 15,300 |
| Feb 29, 2024 | 3.0600 | 3.0600 | 3.0400 | 3.0400 | 3.0400 | 3,000 |
| Feb 28, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 1,400 |
| Feb 27, 2024 | 3.0700 | 3.1100 | 3.0100 | 3.0400 | 3.0400 | 274,000 |
| Feb 26, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 38,900 |
| Feb 23, 2024 | 3.1700 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 25,300 |
| Feb 22, 2024 | 3.1600 | 3.2100 | 3.1000 | 3.1900 | 3.1900 | 31,800 |
| Feb 21, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.2000 | 17,100 |
| Feb 20, 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2200 | 3.2200 | 69,200 |
| Feb 16, 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1900 | 3.1900 | 105,200 |
| Feb 15, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 25,600 |
| Feb 14, 2024 | 3.4500 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 82,500 |
| Feb 13, 2024 | 3.4100 | 3.5200 | 3.3300 | 3.3900 | 3.3900 | 15,500 |
| Feb 12, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4300 | 3.4300 | 76,300 |
| Feb 9, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 11,800 |
| Feb 8, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4000 | 3.4000 | 52,000 |
| Feb 7, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4700 | 3.4700 | 24,700 |
| Feb 6, 2024 | 3.3300 | 3.4200 | 3.3300 | 3.3900 | 3.3900 | 233,700 |
| Feb 5, 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 6,200 |
| Feb 2, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 15,100 |
| Feb 1, 2024 | 3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 32,500 |
| Jan 31, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3000 | 3.3000 | 7,600 |
| Jan 30, 2024 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 22,500 |
| Jan 29, 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3300 | 3.3300 | 31,300 |
| Jan 26, 2024 | 3.2300 | 3.3300 | 3.2300 | 3.3200 | 3.3200 | 17,900 |
| Jan 25, 2024 | 3.1500 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 13,700 |
| Jan 24, 2024 | 3.1500 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 16,400 |
| Jan 23, 2024 | 3.1500 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 20,700 |
| Jan 22, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 16,100 |
| Jan 19, 2024 | 3.0500 | 3.2200 | 3.0500 | 3.1900 | 3.1900 | 88,700 |
| Jan 18, 2024 | 3.1500 | 3.1500 | 2.9800 | 3.0100 | 3.0100 | 18,000 |
| Jan 17, 2024 | 3.3300 | 3.3300 | 3.1500 | 3.1700 | 3.1700 | 29,700 |
| Jan 16, 2024 | 3.3600 | 3.4000 | 3.1900 | 3.3500 | 3.3500 | 20,300 |
| Jan 15, 2024 | 3.3500 | 3.3900 | 3.3100 | 3.3600 | 3.3600 | 8,700 |
| Jan 12, 2024 | 3.2800 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 25,800 |
| Jan 11, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 45,300 |
| Jan 10, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2300 | 3.2300 | 21,700 |
| Jan 9, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 53,900 |
| Jan 8, 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 5,500 |
| Jan 5, 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 7,200 |
| Jan 4, 2024 | 3.0400 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 14,700 |
| Jan 3, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 8,900 |
| Jan 2, 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0300 | 3.0300 | 64,400 |
| Dec 29, 2023 | 3.0900 | 3.1300 | 3.0600 | 3.1300 | 3.1300 | 18,000 |
| Dec 28, 2023 | 3.0900 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 18,500 |
| Dec 27, 2023 | 3.0400 | 3.1600 | 3.0400 | 3.0800 | 3.0800 | 32,100 |
| Dec 22, 2023 | 3.0900 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 13,600 |
| Dec 21, 2023 | 3.0700 | 3.1300 | 3.0200 | 3.0500 | 3.0500 | 18,800 |
| Dec 20, 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 9,200 |
| Dec 19, 2023 | 3.0400 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 22,100 |
| Dec 18, 2023 | 3.1200 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 62,900 |
| Dec 15, 2023 | 2.9800 | 3.2200 | 2.9400 | 3.1500 | 3.1500 | 614,100 |
| Dec 14, 2023 | 3.0100 | 3.0500 | 2.8900 | 3.0400 | 3.0400 | 191,300 |
| Dec 13, 2023 | 2.8500 | 3.0100 | 2.8500 | 3.0000 | 3.0000 | 283,600 |
| Dec 12, 2023 | 2.9200 | 2.9400 | 2.8300 | 2.8800 | 2.8800 | 90,800 |
| Dec 11, 2023 | 2.8600 | 2.9200 | 2.8200 | 2.9100 | 2.9100 | 45,800 |
| Dec 8, 2023 | 2.9600 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 137,000 |
| Dec 7, 2023 | 2.9900 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 105,700 |
| Dec 6, 2023 | 2.9300 | 3.0300 | 2.8800 | 2.9700 | 2.9700 | 22,500 |
| Dec 5, 2023 | 3.0100 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 24,700 |
| Dec 4, 2023 | 2.9800 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 19,300 |
| Dec 1, 2023 | 3.0000 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 43,200 |
| Nov 30, 2023 | 2.9200 | 2.9800 | 2.9100 | 2.9800 | 2.9800 | 25,900 |
| Nov 29, 2023 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 71,400 |
| Nov 28, 2023 | 2.8700 | 2.9500 | 2.8700 | 2.9400 | 2.9400 | 25,100 |
| Nov 27, 2023 | 2.9000 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 19,100 |
| Nov 24, 2023 | 2.8800 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 32,900 |
| Nov 23, 2023 | 2.9300 | 2.9300 | 2.8200 | 2.8900 | 2.8900 | 30,800 |
| Nov 22, 2023 | 2.8600 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 44,100 |
| Nov 21, 2023 | 3.0000 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 51,800 |
| Nov 20, 2023 | 2.9700 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 48,000 |
| Nov 17, 2023 | 2.9700 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 64,500 |
| Nov 16, 2023 | 2.7800 | 2.9800 | 2.7400 | 2.9100 | 2.9100 | 317,800 |
| Nov 15, 2023 | 2.9200 | 2.9200 | 2.7800 | 2.8000 | 2.8000 | 62,200 |
| Nov 14, 2023 | 2.9300 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 62,300 |
| Nov 13, 2023 | 2.9400 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 47,700 |
| Nov 10, 2023 | 2.9700 | 3.0200 | 2.9500 | 2.9700 | 2.9700 | 40,700 |
| Nov 9, 2023 | 3.0700 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 56,200 |
| Nov 8, 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0500 | 3.0500 | 44,700 |
| Nov 7, 2023 | 3.1900 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 42,000 |
| Nov 6, 2023 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 41,000 |
| Nov 3, 2023 | 3.1500 | 3.2000 | 3.1400 | 3.1900 | 3.1900 | 21,000 |
| Nov 2, 2023 | 3.2200 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 21,200 |
| Nov 1, 2023 | 3.1900 | 3.2400 | 3.1900 | 3.1900 | 3.1900 | 45,800 |
| Oct 31, 2023 | 3.2500 | 3.2600 | 3.1900 | 3.2100 | 3.2100 | 35,000 |
| Oct 30, 2023 | 3.1400 | 3.2500 | 3.1400 | 3.2200 | 3.2200 | 26,600 |
| Oct 27, 2023 | 3.1800 | 3.2400 | 3.1100 | 3.1800 | 3.1800 | 45,700 |
| Oct 26, 2023 | 3.1200 | 3.3300 | 3.1200 | 3.1900 | 3.1900 | 133,000 |
| Oct 25, 2023 | 3.2600 | 3.3200 | 3.2500 | 3.2800 | 3.2800 | 106,100 |
| Oct 24, 2023 | 3.4100 | 3.4300 | 3.2800 | 3.3200 | 3.3200 | 56,900 |
| Oct 23, 2023 | 3.4100 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 50,400 |
| Oct 20, 2023 | 3.5300 | 3.5300 | 3.4200 | 3.4600 | 3.4600 | 198,900 |
| Oct 19, 2023 | 3.4800 | 3.5100 | 3.4400 | 3.4900 | 3.4900 | 141,900 |
| Oct 18, 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.4400 | 44,800 |
| Oct 17, 2023 | 3.3900 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 30,100 |
| Oct 16, 2023 | 3.3700 | 3.4700 | 3.3700 | 3.4600 | 3.4600 | 48,100 |
| Oct 13, 2023 | 3.5200 | 3.5300 | 3.3600 | 3.4500 | 3.4500 | 438,300 |
| Oct 12, 2023 | 3.4500 | 3.5600 | 3.4500 | 3.5200 | 3.5200 | 224,800 |
| Oct 11, 2023 | 3.3200 | 3.4900 | 3.3200 | 3.4500 | 3.4500 | 127,000 |
| Oct 10, 2023 | 3.5000 | 3.5200 | 3.3100 | 3.4300 | 3.4300 | 159,800 |
| Oct 6, 2023 | 3.5700 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 117,200 |
| Oct 5, 2023 | 3.5700 | 3.6200 | 3.5100 | 3.5900 | 3.5900 | 251,500 |
| Oct 4, 2023 | 3.4100 | 3.5400 | 3.3500 | 3.5100 | 3.5100 | 356,400 |
| Oct 3, 2023 | 3.0600 | 3.1800 | 3.0100 | 3.0700 | 3.0700 | 44,900 |
| Oct 2, 2023 | 3.0300 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 77,200 |
| Sep 29, 2023 | 2.9200 | 3.1000 | 2.8900 | 3.0800 | 3.0800 | 79,400 |
| Sep 28, 2023 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 33,500 |
| Sep 27, 2023 | 2.8900 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 28,000 |
| Sep 26, 2023 | 2.8900 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 74,200 |
| Sep 25, 2023 | 2.7900 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 7,900 |
| Sep 22, 2023 | 2.8200 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 44,400 |
| Sep 21, 2023 | 2.9500 | 3.0200 | 2.8900 | 2.9000 | 2.9000 | 28,500 |
| Sep 20, 2023 | 2.9400 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 57,000 |
| Sep 19, 2023 | 2.7700 | 2.9200 | 2.7700 | 2.9100 | 2.9100 | 78,900 |
| Sep 18, 2023 | 2.9500 | 2.9800 | 2.8000 | 2.8900 | 2.8900 | 64,600 |
| Sep 15, 2023 | 2.9200 | 3.0000 | 2.8700 | 2.9600 | 2.9600 | 60,900 |
| Sep 14, 2023 | 3.0600 | 3.0600 | 2.9500 | 2.9900 | 2.9900 | 30,200 |
| Sep 13, 2023 | 3.0600 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 36,000 |
| Sep 12, 2023 | 3.0600 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 25,300 |
| Sep 11, 2023 | 3.0200 | 3.0500 | 2.9900 | 3.0300 | 3.0300 | 29,500 |
| Sep 8, 2023 | 3.0800 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 40,700 |
| Sep 7, 2023 | 3.1100 | 3.1200 | 2.9800 | 3.0300 | 3.0300 | 95,900 |
| Sep 6, 2023 | 3.1100 | 3.1100 | 3.0900 | 3.1100 | 3.1100 | 9,800 |
| Sep 5, 2023 | 3.2200 | 3.2200 | 3.1000 | 3.1300 | 3.1300 | 62,100 |
| Sep 1, 2023 | 3.2600 | 3.2600 | 3.1200 | 3.1800 | 3.1800 | 5,100 |
| Aug 31, 2023 | 3.1000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 64,200 |
| Aug 30, 2023 | 3.1400 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 23,500 |
| Aug 29, 2023 | 3.2300 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 27,000 |
| Aug 28, 2023 | 3.2000 | 3.2600 | 3.1000 | 3.1400 | 3.1400 | 47,700 |
| Aug 25, 2023 | 3.2100 | 3.2800 | 3.2000 | 3.2400 | 3.2400 | 27,200 |
| Aug 24, 2023 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 4,900 |
| Aug 23, 2023 | 3.2200 | 3.3100 | 3.2000 | 3.2100 | 3.2100 | 155,000 |
| Aug 22, 2023 | 3.1500 | 3.2700 | 3.0700 | 3.1000 | 3.1000 | 132,100 |
| Aug 21, 2023 | 3.1600 | 3.2600 | 3.0500 | 3.1600 | 3.1600 | 109,900 |
| Aug 18, 2023 | 3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 71,900 |
| Aug 17, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1700 | 3.1700 | 27,900 |
| Aug 16, 2023 | 3.2100 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 98,600 |
| Aug 15, 2023 | 3.2300 | 3.2800 | 3.1400 | 3.2600 | 3.2600 | 17,500 |
| Aug 14, 2023 | 3.2100 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 39,800 |
| Aug 11, 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 87,800 |
| Aug 10, 2023 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 30,500 |
| Aug 9, 2023 | 3.2100 | 3.2500 | 3.1400 | 3.2400 | 3.2400 | 68,000 |
| Aug 8, 2023 | 3.2300 | 3.2400 | 3.1400 | 3.2100 | 3.2100 | 54,300 |
| Aug 4, 2023 | 3.2000 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 62,800 |
| Aug 3, 2023 | 3.2100 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 31,600 |
| Aug 2, 2023 | 3.2500 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 39,700 |
| Aug 1, 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 46,700 |
| Jul 31, 2023 | 3.3100 | 3.3400 | 3.2500 | 3.3300 | 3.3300 | 47,700 |
| Jul 28, 2023 | 3.3300 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 41,200 |
| Jul 27, 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3100 | 3.3100 | 13,600 |
| Jul 26, 2023 | 3.3700 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 22,700 |
| Jul 25, 2023 | 3.4200 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 206,100 |
| Jul 24, 2023 | 3.4700 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 15,400 |
| Jul 21, 2023 | 3.5500 | 3.5800 | 3.5100 | 3.5500 | 3.5500 | 30,500 |
| Jul 20, 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5400 | 3.5400 | 11,600 |
| Jul 19, 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5600 | 3.5600 | 23,100 |
| Jul 18, 2023 | 3.5700 | 3.5700 | 3.4000 | 3.5600 | 3.5600 | 23,800 |
| Jul 17, 2023 | 3.5600 | 3.5800 | 3.4900 | 3.5700 | 3.5700 | 9,600 |
| Jul 14, 2023 | 3.6200 | 3.6200 | 3.5200 | 3.5300 | 3.5300 | 37,800 |
| Jul 13, 2023 | 3.3700 | 3.5400 | 3.3400 | 3.5200 | 3.5200 | 67,400 |
| Jul 12, 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3400 | 3.3400 | 16,300 |
| Jul 11, 2023 | 3.3600 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 49,100 |
| Jul 10, 2023 | 3.3400 | 3.3400 | 3.2400 | 3.3300 | 3.3300 | 46,000 |
| Jul 7, 2023 | 3.3100 | 3.3800 | 3.2400 | 3.3500 | 3.3500 | 71,800 |
| Jul 6, 2023 | 3.2600 | 3.3600 | 3.2100 | 3.2600 | 3.2600 | 93,600 |
| Jul 5, 2023 | 3.2600 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 43,000 |
| Jul 4, 2023 | 3.2900 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 77,200 |
| Jun 30, 2023 | 3.3100 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 36,000 |
| Jun 29, 2023 | 3.2900 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 48,000 |
| Jun 28, 2023 | 3.3000 | 3.3300 | 3.1700 | 3.3300 | 3.3300 | 120,000 |
| Jun 27, 2023 | 3.3500 | 3.3700 | 3.3000 | 3.3300 | 3.3300 | 25,000 |
| Jun 26, 2023 | 3.3500 | 3.3500 | 3.3100 | 3.3100 | 3.3100 | 17,000 |
| Jun 23, 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 39,700 |
| Jun 22, 2023 | 3.3800 | 3.4800 | 3.3000 | 3.3800 | 3.3800 | 51,600 |
| Jun 21, 2023 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 7,700 |
| Jun 20, 2023 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 66,800 |
| Jun 19, 2023 | 3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 1,600 |
| Jun 16, 2023 | 3.4200 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 37,600 |
| Jun 15, 2023 | 3.3900 | 3.4500 | 3.3700 | 3.4200 | 3.4200 | 37,900 |
| Jun 14, 2023 | 3.4800 | 3.5100 | 3.4300 | 3.4800 | 3.4800 | 55,100 |
| Jun 13, 2023 | 3.4000 | 3.4500 | 3.3300 | 3.4400 | 3.4400 | 85,400 |
| Jun 12, 2023 | 3.3500 | 3.4300 | 3.3300 | 3.4000 | 3.4000 | 46,000 |
| Jun 9, 2023 | 3.4500 | 3.4500 | 3.3500 | 3.3700 | 3.3700 | 45,500 |
| Jun 8, 2023 | 3.5100 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 98,200 |
| Jun 7, 2023 | 3.5300 | 3.5700 | 3.5300 | 3.5600 | 3.5600 | 46,800 |
| Jun 6, 2023 | 3.5100 | 3.5700 | 3.5000 | 3.5300 | 3.5300 | 357,500 |
| Jun 5, 2023 | 3.5500 | 3.6100 | 3.5000 | 3.5100 | 3.5100 | 102,300 |
| Jun 2, 2023 | 3.5600 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 23,100 |
| Jun 1, 2023 | 3.6800 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 87,800 |
| May 31, 2023 | 3.6900 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 91,200 |
| May 30, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 156,700 |
| May 29, 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 11,200 |
| May 26, 2023 | 3.6800 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 44,300 |
| May 25, 2023 | 3.6900 | 3.7000 | 3.5400 | 3.6700 | 3.6700 | 133,300 |
| May 24, 2023 | 3.7900 | 3.7900 | 3.6600 | 3.6700 | 3.6700 | 45,800 |
| May 23, 2023 | 3.6800 | 3.8300 | 3.6800 | 3.8100 | 3.8100 | 82,200 |
| May 19, 2023 | 3.6300 | 3.7200 | 3.5900 | 3.7000 | 3.7000 | 206,600 |
| May 18, 2023 | 3.4600 | 3.6400 | 3.4600 | 3.6100 | 3.6100 | 109,000 |
| May 17, 2023 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 74,400 |
| May 16, 2023 | 3.4500 | 3.4600 | 3.3500 | 3.4400 | 3.4400 | 57,500 |
| May 15, 2023 | 3.6800 | 3.6800 | 3.3600 | 3.4500 | 3.4500 | 105,800 |
| May 12, 2023 | 3.6700 | 3.7200 | 3.5800 | 3.7200 | 3.7200 | 87,200 |
| May 11, 2023 | 3.5900 | 3.6400 | 3.5100 | 3.6400 | 3.6400 | 79,500 |
| May 10, 2023 | 3.4100 | 3.6200 | 3.4100 | 3.5900 | 3.5900 | 108,000 |
| May 9, 2023 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 64,500 |
| May 8, 2023 | 3.3800 | 3.5100 | 3.3800 | 3.5000 | 3.5000 | 178,200 |
| May 5, 2023 | 3.2800 | 3.4200 | 3.2700 | 3.3900 | 3.3900 | 91,200 |
| May 4, 2023 | 3.2600 | 3.3200 | 3.2300 | 3.3000 | 3.3000 | 74,900 |
| May 3, 2023 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | 54,400 |
| May 2, 2023 | 3.5000 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 87,800 |
| May 1, 2023 | 3.4800 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 72,200 |
| Apr 28, 2023 | 3.4200 | 3.5500 | 3.4200 | 3.5300 | 3.5300 | 92,900 |
| Apr 27, 2023 | 3.4600 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 87,000 |
| Apr 26, 2023 | 3.5200 | 3.5200 | 3.4400 | 3.4900 | 3.4900 | 59,000 |
| Apr 25, 2023 | 3.5100 | 3.5100 | 3.3600 | 3.4500 | 3.4500 | 165,400 |
| Apr 24, 2023 | 3.4700 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 80,800 |
Related Tickers
AGF-B.TO AGF Management Limited
7.99
+1.91%
BUR Burford Capital Limited
15.38
+3.08%
WED.V The Westaim Corporation
3.7800
+1.89%
FIH-U.TO Fairfax India Holdings Corporation
14.78
0.00%
IDK.CN ThreeD Capital Inc.
0.3200
-4.48%
ARA.JO Astoria Investments Ltd
760.00
0.00%
URB-A.CN Urbana Corp
4.7000
0.00%
APEOF Coloured Ties Capital Inc.
0.0057
0.00%
HFPC-U.TO Helios Fairfax Partners Corporation
2.4600
0.00%
GCG.TO Guardian Capital Group Limited
48.83
+5.01%