Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aimia Inc. (AIM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
3.5200-0.0300 (-0.85%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.51003.57003.48003.52003.520037,800
Dec 05, 20223.50003.60003.46003.55003.550048,500
Dec 02, 20223.59003.60003.47003.55003.550094,300
Dec 01, 20223.50003.65003.50003.56003.560095,200
Nov 30, 20223.53003.55003.42003.52003.520096,600
Nov 29, 20223.50003.50003.45003.48003.480065,900
Nov 28, 20223.55003.56003.45003.48003.480041,100
Nov 25, 20223.52003.59003.48003.58003.580025,000
Nov 24, 20223.48003.59003.47003.58003.580076,100
Nov 23, 20223.57003.58003.49003.51003.510041,600
Nov 22, 20223.53003.55003.41003.53003.530071,300
Nov 21, 20223.52003.54003.45003.50003.500025,400
Nov 18, 20223.46003.56003.39003.48003.4800383,700
Nov 17, 20223.53003.57003.43003.45003.4500180,200
Nov 16, 20223.68003.68003.55003.57003.570078,300
Nov 15, 20223.79003.79003.65003.72003.7200117,800
Nov 14, 20223.77003.77003.65003.75003.7500206,600
Nov 11, 20223.73003.79003.70003.74003.7400174,800
Nov 10, 20223.65003.76003.65003.69003.6900154,800
Nov 09, 20223.59003.70003.59003.61003.610093,600
Nov 08, 20223.60003.75003.56003.71003.7100153,800
Nov 07, 20223.56003.66003.51003.60003.6000112,400
Nov 04, 20223.48003.65003.48003.55003.5500120,000
Nov 03, 20223.66003.67003.40003.45003.4500521,800
Nov 02, 20223.76003.76003.62003.66003.6600136,700
Nov 01, 20223.76003.76003.66003.70003.700049,700
Oct 31, 20223.70003.72003.66003.70003.700070,700
Oct 28, 20223.66003.68003.60003.67003.670064,400
Oct 27, 20223.63003.69003.60003.62003.620060,700
Oct 26, 20223.52003.63003.47003.59003.5900102,700
Oct 25, 20223.53003.53003.46003.49003.4900139,900
Oct 24, 20223.63003.63003.40003.50003.5000110,500
Oct 21, 20223.46003.53003.40003.51003.5100242,800
Oct 20, 20223.48003.49003.42003.46003.4600113,300
Oct 19, 20223.43003.48003.40003.48003.480074,500
Oct 18, 20223.50003.55003.43003.45003.4500108,500
Oct 17, 20223.50003.54003.41003.45003.450079,600
Oct 14, 20223.58003.58003.35003.43003.4300200,300
Oct 13, 20223.41003.55003.40003.51003.5100138,700
Oct 12, 20223.42003.46003.39003.44003.4400128,200
Oct 11, 20223.40003.49003.29003.44003.4400232,700
Oct 07, 20223.49003.49003.40003.46003.4600177,000
Oct 06, 20223.60003.60003.48003.51003.510092,400
Oct 05, 20223.52003.61003.44003.59003.5900122,300
Oct 04, 20223.57003.61003.52003.56003.5600214,800
Oct 03, 20223.50003.56003.44003.56003.5600142,200
Sep 30, 20223.40003.48003.40003.45003.4500265,400
Sep 29, 20223.45003.45003.35003.40003.4000172,700
Sep 28, 20223.50003.50003.40003.47003.4700279,300
Sep 27, 20223.50003.55003.43003.50003.5000130,900
Sep 26, 20223.58003.62003.42003.48003.4800160,700
Sep 23, 20223.66003.66003.42003.56003.5600499,800
Sep 22, 20223.80003.83003.63003.69003.6900306,900
Sep 21, 20223.85003.85003.79003.83003.830091,300
Sep 20, 20223.82003.88003.80003.84003.8400142,800
Sep 19, 20223.88003.88003.81003.82003.8200105,300
Sep 16, 20223.92003.93003.87003.92003.9200106,700
Sep 15, 20223.86003.93003.85003.92003.9200109,300
Sep 14, 20223.92003.92003.85003.88003.8800103,200
Sep 13, 20224.01004.02003.88003.91003.910089,300
Sep 12, 20224.00004.08004.00004.04004.0400131,200
Sep 09, 20224.08004.09003.97004.00004.000085,100
Sep 08, 20223.92004.04003.92003.99003.9900150,000
Sep 07, 20223.91003.96003.87003.93003.9300169,500
Sep 06, 20223.94003.96003.90003.94003.940084,600
Sep 02, 20224.01004.01003.91003.94003.940081,500
Sep 01, 20224.05004.06003.91003.97003.9700258,500
Aug 31, 20224.07004.12004.04004.09004.0900103,300
Aug 30, 20224.08004.12004.04004.08004.0800117,500
Aug 29, 20224.15004.15004.06004.08004.0800165,600
Aug 26, 20224.26004.26004.14004.19004.1900121,400
Aug 25, 20224.21004.27004.20004.25004.250050,700
Aug 24, 20224.20004.31004.20004.23004.2300140,500
Aug 23, 20224.22004.23004.14004.20004.200088,400
Aug 22, 20224.30004.31004.18004.19004.1900182,300
Aug 19, 20224.39004.40004.33004.34004.3400149,400
Aug 18, 20224.42004.44004.38004.40004.40002,032,500
Aug 17, 20224.46004.46004.40004.42004.4200207,700
Aug 16, 20224.49004.50004.44004.50004.5000225,800
Aug 15, 20224.47004.51004.45004.50004.5000206,500
Aug 12, 20224.56004.56004.37004.50004.5000520,500
Aug 11, 20224.64004.65004.59004.62004.6200180,300
Aug 10, 20224.65004.65004.63004.64004.6400173,900
Aug 09, 20224.63004.65004.61004.63004.6300135,800
Aug 08, 20224.64004.65004.62004.65004.6500115,500
Aug 05, 20224.65004.65004.61004.65004.6500174,200
Aug 04, 20224.71004.71004.64004.65004.6500206,600
Aug 03, 20224.70004.72004.65004.69004.6900196,500
Aug 02, 20224.64004.78004.64004.69004.6900192,000
Jul 29, 20224.65004.67004.60004.63004.6300246,000
Jul 28, 20224.63004.63004.55004.61004.6100135,000
Jul 27, 20224.58004.61004.54004.58004.5800191,500
Jul 26, 20224.60004.73004.53004.57004.5700258,300
Jul 25, 20224.61004.61004.57004.60004.6000139,200
Jul 22, 20224.61004.65004.60004.60004.6000176,800
Jul 21, 20224.58004.64004.57004.61004.6100849,600
Jul 20, 20224.57004.65004.56004.60004.6000237,500
Jul 19, 20224.60004.64004.51004.57004.5700352,400
Jul 18, 20224.62004.68004.50004.58004.5800244,500
Jul 15, 20224.45004.52004.38004.49004.4900144,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement