Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aimia Inc. (AIMFF)

Other OTC - Other OTC Delayed Price. Currency in USD
2.6400+0.0200 (+0.76%)
At close: 12:55PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.65002.65002.64002.64002.64001,800
Nov 23, 20222.65002.65002.62002.62002.620026,300
Nov 22, 20222.63002.63002.62002.62002.62002,900
Nov 21, 20222.55002.63002.55002.61002.61004,500
Nov 18, 20222.59002.64002.53002.62002.620037,500
Nov 17, 20222.63002.65002.58002.59002.590020,900
Nov 16, 20222.77002.77002.69002.69002.69006,300
Nov 15, 20222.81002.81002.77002.78002.78002,600
Nov 14, 20222.84002.84002.76002.79002.790047,400
Nov 11, 20222.83002.85002.79002.84002.840024,300
Nov 10, 20222.76002.81002.75002.76002.760020,500
Nov 09, 20222.73002.73002.67002.67002.67008,100
Nov 08, 20222.70002.77002.70002.77002.770065,900
Nov 07, 20222.70002.70002.66002.67002.670010,800
Nov 04, 20222.64002.67002.60002.64002.64009,100
Nov 03, 20222.65002.65002.47002.52002.5200402,400
Nov 02, 20222.75002.75002.67002.67002.67001,900
Nov 01, 20222.75002.75002.70002.70002.70003,300
Oct 31, 20222.70002.70002.69002.69002.69008,900
Oct 28, 20222.68002.70002.68002.70002.70003,900
Oct 27, 20222.44002.70002.44002.69002.69003,300
Oct 26, 20222.44002.65002.44002.64002.640018,300
Oct 25, 20222.58002.59002.57002.57002.570041,200
Oct 24, 20222.60002.60002.57002.57002.57001,200
Oct 21, 20222.50002.58002.48002.57002.5700115,400
Oct 20, 20222.54002.54002.48002.49002.49006,100
Oct 19, 20222.49002.52002.49002.49002.490017,500
Oct 18, 20222.55002.56002.50002.50002.500024,300
Oct 17, 20222.48002.57002.48002.53002.530019,700
Oct 14, 20222.53002.53002.44002.46002.4600108,600
Oct 13, 20222.56002.57002.54002.56002.560015,000
Oct 12, 20222.45002.50002.39002.48002.480041,700
Oct 11, 20222.47002.53002.44002.47002.4700311,200
Oct 10, 20222.50002.50002.50002.50002.5000-
Oct 07, 20222.55002.55002.50002.50002.500070,900
Oct 06, 20222.60002.60002.55002.55002.550020,800
Oct 05, 20222.59002.63002.52002.63002.630019,100
Oct 04, 20222.64002.64002.62002.64002.640046,600
Oct 03, 20222.57002.61002.56002.60002.600016,200
Sep 30, 20222.48002.52002.47002.50002.5000577,400
Sep 29, 20222.52002.52002.46002.49002.4900108,500
Sep 28, 20222.53002.54002.50002.50002.5000145,700
Sep 27, 20222.55002.58002.51002.52002.520037,700
Sep 26, 20222.62002.64002.48002.53002.530084,600
Sep 23, 20222.64002.66002.54002.61002.6100914,300
Sep 22, 20222.80002.80002.70002.74002.7400517,100
Sep 21, 20222.89002.89002.82002.84002.840058,600
Sep 20, 20222.86002.90002.85002.89002.8900340,900
Sep 19, 20222.89002.92002.87002.89002.890079,500
Sep 16, 20222.92002.95002.91002.93002.930048,200
Sep 15, 20223.06003.06002.92002.95002.9500104,200
Sep 14, 20222.96002.96002.92002.94002.940048,100
Sep 13, 20223.04003.04002.96002.97002.970053,500
Sep 12, 20223.07003.14003.07003.10003.100080,500
Sep 09, 20223.05003.08003.05003.07003.070067,500
Sep 08, 20223.01003.07002.98003.06003.0600115,900
Sep 07, 20222.98003.02002.95003.02003.0200122,700
Sep 06, 20222.84003.02002.84002.98002.980046,400
Sep 02, 20223.00003.05002.98002.99002.990034,700
Sep 01, 20223.05003.09002.97003.00003.0000243,800
Aug 31, 20223.11003.11003.09003.10003.100029,200
Aug 30, 20223.17003.17003.09003.13003.130015,200
Aug 29, 20223.18003.19003.13003.16003.160074,400
Aug 26, 20223.26003.30003.19003.21003.210036,400
Aug 25, 20223.24003.29003.24003.29003.290011,900
Aug 24, 20223.22003.31003.22003.26003.260081,800
Aug 23, 20223.18003.25003.18003.22003.220013,300
Aug 22, 20223.31003.31003.21003.21003.2100884,100
Aug 19, 20223.34003.39003.33003.34003.340066,100
Aug 18, 20223.40003.43003.39003.41003.410052,400
Aug 17, 20223.45003.46003.42003.42003.420090,500
Aug 16, 20223.48003.49003.46003.48003.480060,000
Aug 15, 20223.47003.48003.44003.48003.480025,400
Aug 12, 20223.50003.55003.41003.53003.530099,900
Aug 11, 20223.62003.64003.59003.61003.610050,200
Aug 10, 20223.62003.64003.61003.63003.630055,200
Aug 09, 20223.60003.60003.57003.58003.58008,300
Aug 08, 20223.61003.62003.60003.61003.610025,700
Aug 05, 20223.58003.59003.57003.59003.590016,700
Aug 04, 20223.63003.65003.60003.60003.600021,700
Aug 03, 20223.64003.66003.64003.65003.65003,800
Aug 02, 20223.70003.70003.64003.64003.640025,100
Aug 01, 20223.50003.58003.50003.58003.58001,700
Jul 29, 20223.60003.60003.60003.60003.6000100
Jul 28, 20223.55003.59003.55003.59003.590020,200
Jul 27, 20223.54003.57003.54003.57003.57003,900
Jul 26, 20223.52003.52003.52003.52003.52008,000
Jul 25, 20223.58003.58003.56003.58003.580023,600
Jul 22, 20223.60003.61003.56003.56003.560042,000
Jul 21, 20223.53003.58003.53003.58003.580040,400
Jul 20, 20223.57003.60003.55003.55003.550010,500
Jul 19, 20223.53003.57003.53003.55003.550063,700
Jul 18, 20223.60003.62003.43003.52003.520066,400
Jul 15, 20223.40003.47003.38003.45003.450032,100
Jul 14, 20223.31003.33003.29003.33003.3300114,700
Jul 13, 20223.38003.43003.37003.40003.400067,400
Jul 12, 20223.42003.46003.39003.42003.420078,100
Jul 11, 20223.43003.45003.39003.44003.4400124,800
Jul 08, 20223.44003.48003.44003.45003.450055,300
Jul 07, 20223.37003.47003.37003.42003.420092,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement