Aimia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.620	2.690	2.620	2.680	2.680	32,100
2024-05-28	2.690	2.690	2.620	2.650	2.650	61,400
2024-05-27	2.650	2.670	2.610	2.670	2.670	8,700
2024-05-24	2.720	2.720	2.600	2.690	2.690	7,800
2024-05-23	2.750	2.750	2.710	2.740	2.740	28,700
2024-05-22	2.720	2.730	2.670	2.730	2.730	45,500
2024-05-21	2.700	2.740	2.670	2.710	2.710	43,000
2024-05-17	2.570	2.690	2.570	2.670	2.670	15,500
2024-05-16	2.940	2.940	2.680	2.690	2.690	65,000
2024-05-15	2.610	2.710	2.610	2.700	2.700	53,500
2024-05-14	2.550	2.660	2.550	2.660	2.660	75,300
2024-05-13	2.580	2.580	2.520	2.560	2.560	37,200
2024-05-10	2.390	2.520	2.390	2.500	2.500	57,100
2024-05-09	2.400	2.420	2.350	2.400	2.400	100,800
2024-05-08	2.360	2.410	2.340	2.400	2.400	79,600
2024-05-07	2.400	2.400	2.300	2.310	2.310	22,500
2024-05-06	2.360	2.360	2.320	2.320	2.320	89,000
2024-05-03	2.370	2.370	2.350	2.360	2.360	54,000
2024-05-02	2.340	2.350	2.330	2.350	2.350	117,100
2024-05-01	2.350	2.350	2.320	2.330	2.330	3,200
2024-04-30	2.300	2.370	2.300	2.360	2.360	66,200
2024-04-29	2.310	2.360	2.300	2.360	2.360	2,300
2024-04-26	2.330	2.380	2.330	2.360	2.360	16,200
2024-04-25	2.350	2.350	2.310	2.330	2.330	9,200
2024-04-24	2.300	2.350	2.280	2.350	2.350	39,800
2024-04-23	2.320	2.380	2.250	2.330	2.330	47,500
2024-04-22	2.330	2.390	2.320	2.330	2.330	31,800
2024-04-19	2.300	2.420	2.300	2.420	2.420	24,000
2024-04-18	2.350	2.350	2.280	2.300	2.300	23,100
2024-04-17	2.330	2.380	2.310	2.320	2.320	38,700
2024-04-16	2.420	2.420	2.310	2.390	2.390	62,600
2024-04-15	2.470	2.510	2.430	2.450	2.450	14,300
2024-04-12	2.510	2.510	2.440	2.440	2.440	9,800
2024-04-11	2.520	2.550	2.500	2.510	2.510	2,900
2024-04-10	2.560	2.560	2.500	2.520	2.520	6,000
2024-04-09	2.540	2.560	2.540	2.560	2.560	6,700
2024-04-08	2.510	2.560	2.510	2.510	2.510	20,200
2024-04-05	2.650	2.650	2.510	2.530	2.530	6,100
2024-04-04	2.500	2.550	2.500	2.520	2.520	8,400
2024-04-03	2.420	2.500	2.420	2.480	2.480	53,500
2024-04-02	2.490	2.560	2.430	2.450	2.450	29,400
2024-04-01	2.600	2.610	2.580	2.580	2.580	39,100
2024-03-28	2.620	2.630	2.500	2.560	2.560	136,100
2024-03-27	2.620	2.650	2.600	2.610	2.610	18,400
2024-03-26	2.660	2.660	2.610	2.650	2.650	65,900
2024-03-25	2.760	2.760	2.680	2.700	2.700	33,100
2024-03-22	2.720	2.740	2.680	2.700	2.700	28,000
2024-03-21	2.800	2.800	2.700	2.710	2.710	10,200
2024-03-20	2.770	2.770	2.700	2.730	2.730	7,400
2024-03-19	2.600	2.720	2.600	2.660	2.660	15,500
2024-03-18	2.740	2.760	2.680	2.710	2.710	12,300
2024-03-15	2.830	2.880	2.740	2.740	2.740	72,300
2024-03-14	2.910	2.910	2.910	2.910	2.910	0
2024-03-13	2.890	2.920	2.820	2.910	2.910	61,900
2024-03-12	2.910	2.920	2.830	2.850	2.850	64,000
2024-03-11	2.980	2.980	2.840	2.900	2.900	97,500
2024-03-08	2.950	2.980	2.910	2.910	2.910	39,700
2024-03-07	2.970	3.000	2.960	2.970	2.970	6,500
2024-03-06	3.070	3.070	2.980	2.990	2.990	34,800
2024-03-05	3.040	3.050	3.020	3.050	3.050	13,300

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.