U.S. Markets close in 5 hrs 35 mins

Aimia Inc. (AIM.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.035-0.005 (-0.245%)
As of 10:09AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172.072.082.032.042.04121,712
Aug 18, 20172.172.192.012.042.041,364,300
Aug 17, 20172.122.252.112.172.171,281,500
Aug 16, 20172.302.312.082.142.142,908,200
Aug 15, 20172.192.352.182.282.282,616,200
Aug 14, 20172.032.271.972.172.173,366,700
Aug 11, 20171.992.031.891.981.982,894,800
Aug 10, 20171.772.041.771.911.916,418,900
Aug 09, 20171.571.611.521.591.591,184,200
Aug 08, 20171.531.581.491.521.521,749,800
Aug 04, 20171.511.531.501.521.52408,800
Aug 03, 20171.511.531.481.511.51752,200
Aug 02, 20171.531.541.491.501.502,251,800
Aug 01, 20171.501.581.471.521.521,284,700
Jul 31, 20171.521.531.401.451.457,097,800
Jul 28, 20171.561.561.511.531.53911,900
Jul 27, 20171.581.591.521.541.54875,300
Jul 26, 20171.581.601.541.581.58835,300
Jul 25, 20171.621.631.551.571.57686,300
Jul 24, 20171.681.681.601.621.62681,700
Jul 21, 20171.691.701.661.681.68390,600
Jul 20, 20171.751.761.691.691.69364,100
Jul 19, 20171.671.791.651.741.741,051,600
Jul 18, 20171.661.681.651.671.67292,900
Jul 17, 20171.641.681.631.661.66475,700
Jul 14, 20171.671.701.641.641.64646,500
Jul 13, 20171.711.751.661.701.701,012,300
Jul 12, 20171.701.711.661.711.71496,000
Jul 11, 20171.711.771.671.701.70647,300
Jul 10, 20171.661.681.601.681.68620,100
Jul 07, 20171.631.661.591.641.64764,600
Jul 06, 20171.691.691.611.671.671,013,400
Jul 05, 20171.751.751.671.691.691,342,100
Jul 04, 20171.741.761.691.741.74251,000
Jun 30, 20171.681.771.591.731.731,211,100
Jun 29, 20171.691.751.611.651.65931,400
Jun 28, 20171.851.851.651.691.691,194,900
Jun 27, 20171.941.941.801.801.801,463,800
Jun 26, 20171.801.951.781.911.912,056,900
Jun 23, 20171.661.841.631.781.782,994,500
Jun 22, 20171.581.661.531.641.641,123,400
Jun 21, 20171.501.621.461.581.581,384,500
Jun 20, 20171.491.611.461.491.491,627,900
Jun 19, 20171.651.681.481.491.493,082,900
Jun 16, 20171.481.701.471.631.6311,071,800
Jun 15, 20171.531.541.421.481.483,444,700
Jun 14, 20171.711.821.491.531.539,298,000
Jun 14, 20170.2 Dividend
Jun 13, 20172.082.152.012.091.893,484,300
Jun 12, 20172.042.071.972.051.852,634,500
Jun 09, 20172.122.132.002.011.822,270,200
Jun 08, 20172.262.262.122.141.941,064,000
Jun 07, 20172.302.312.222.222.01978,500
Jun 06, 20172.302.352.242.262.04951,600
Jun 05, 20172.402.412.292.292.07592,200
Jun 02, 20172.342.412.292.322.10951,500
Jun 01, 20172.332.412.262.332.111,371,000
May 31, 20172.472.492.302.362.134,357,400
May 30, 20172.612.642.462.492.251,632,100
May 29, 20172.602.612.542.582.331,094,600
May 26, 20172.562.672.432.562.323,308,000
May 25, 20172.232.702.232.542.306,848,700
May 24, 20172.372.371.942.141.948,182,700
May 23, 20172.642.652.402.422.194,684,200
May 19, 20172.752.762.372.582.336,280,900
May 18, 20173.103.132.652.652.403,211,900
May 17, 20173.053.323.023.062.772,869,400
May 16, 20173.603.603.143.182.887,652,100
May 15, 20174.094.183.543.603.264,555,400
May 12, 20173.504.103.473.873.509,518,600
May 11, 20174.004.253.133.333.017,852,600
May 10, 20178.848.958.848.938.08184,900
May 09, 20178.818.908.708.858.00371,200
May 08, 20178.818.938.808.878.02154,500
May 05, 20178.838.888.828.847.99123,100
May 04, 20178.948.978.818.837.99236,100
May 03, 20179.119.138.988.988.12133,700
May 02, 20179.159.199.109.148.27116,500
May 01, 20179.129.219.099.128.25190,900
Apr 28, 20179.059.159.019.148.27258,300
Apr 27, 20179.059.139.009.038.17203,500
Apr 26, 20179.009.129.009.098.22245,800
Apr 25, 20179.019.058.999.018.15130,900
Apr 24, 20178.899.008.888.968.10136,700
Apr 21, 20178.848.908.748.868.01133,200
Apr 20, 20178.898.898.778.837.9997,100
Apr 19, 20178.988.998.848.847.9985,000
Apr 18, 20178.969.028.938.958.0994,600
Apr 17, 20178.949.028.948.978.11116,200
Apr 13, 20179.009.088.958.958.09127,400
Apr 12, 20179.079.098.968.988.12158,500
Apr 11, 20179.099.129.019.038.17135,300
Apr 10, 20179.129.138.999.108.23151,300
Apr 07, 20179.009.179.009.078.20183,500
Apr 06, 20178.909.058.909.038.17172,700
Apr 05, 20178.989.108.958.988.12240,600
Apr 04, 20178.888.968.828.878.02152,700
Apr 03, 20178.999.068.838.888.03214,200
Mar 31, 20178.949.068.949.008.14221,200
Mar 30, 20178.959.068.918.968.10166,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...