Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.060 | 3.080 | 3.050 | 3.050 | 3.050 | 9,200 |
| 2024-03-01 | 3.060 | 3.100 | 3.060 | 3.070 | 3.070 | 15,300 |
| 2024-02-29 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 3,000 |
| 2024-02-28 | 3.080 | 3.080 | 3.050 | 3.060 | 3.060 | 1,400 |
| 2024-02-27 | 3.070 | 3.110 | 3.010 | 3.040 | 3.040 | 274,000 |
| 2024-02-26 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 38,900 |
| 2024-02-23 | 3.170 | 3.190 | 3.100 | 3.100 | 3.100 | 25,300 |
| 2024-02-22 | 3.160 | 3.210 | 3.100 | 3.190 | 3.190 | 31,800 |
| 2024-02-21 | 3.230 | 3.230 | 3.180 | 3.200 | 3.200 | 17,100 |
| 2024-02-20 | 3.190 | 3.290 | 3.180 | 3.220 | 3.220 | 69,200 |
| 2024-02-16 | 3.250 | 3.260 | 3.170 | 3.190 | 3.190 | 105,200 |
| 2024-02-15 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 25,600 |
| 2024-02-14 | 3.450 | 3.490 | 3.390 | 3.400 | 3.400 | 82,500 |
| 2024-02-13 | 3.410 | 3.520 | 3.330 | 3.390 | 3.390 | 15,500 |
| 2024-02-12 | 3.330 | 3.470 | 3.330 | 3.430 | 3.430 | 76,300 |
| 2024-02-09 | 3.420 | 3.500 | 3.420 | 3.450 | 3.450 | 11,800 |
| 2024-02-08 | 3.340 | 3.440 | 3.340 | 3.400 | 3.400 | 52,000 |
| 2024-02-07 | 3.400 | 3.480 | 3.400 | 3.470 | 3.470 | 24,700 |
| 2024-02-06 | 3.330 | 3.420 | 3.330 | 3.390 | 3.390 | 233,700 |
| 2024-02-05 | 3.370 | 3.390 | 3.340 | 3.340 | 3.340 | 6,200 |
| 2024-02-02 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 15,100 |
| 2024-02-01 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 32,500 |
| 2024-01-31 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 7,600 |
| 2024-01-30 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 22,500 |
| 2024-01-29 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 31,300 |
| 2024-01-26 | 3.230 | 3.330 | 3.230 | 3.320 | 3.320 | 17,900 |
| 2024-01-25 | 3.150 | 3.300 | 3.150 | 3.220 | 3.220 | 13,700 |
| 2024-01-24 | 3.150 | 3.200 | 3.110 | 3.130 | 3.130 | 16,400 |
| 2024-01-23 | 3.150 | 3.210 | 3.130 | 3.180 | 3.180 | 20,700 |
| 2024-01-22 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 16,100 |
| 2024-01-19 | 3.050 | 3.220 | 3.050 | 3.190 | 3.190 | 88,700 |
| 2024-01-18 | 3.150 | 3.150 | 2.980 | 3.010 | 3.010 | 18,000 |
| 2024-01-17 | 3.330 | 3.330 | 3.150 | 3.170 | 3.170 | 29,700 |
| 2024-01-16 | 3.360 | 3.400 | 3.190 | 3.350 | 3.350 | 20,300 |
| 2024-01-15 | 3.350 | 3.390 | 3.310 | 3.360 | 3.360 | 8,700 |
| 2024-01-12 | 3.280 | 3.360 | 3.250 | 3.270 | 3.270 | 25,800 |
| 2024-01-11 | 3.230 | 3.280 | 3.180 | 3.270 | 3.270 | 45,300 |
| 2024-01-10 | 3.210 | 3.300 | 3.210 | 3.230 | 3.230 | 21,700 |
| 2024-01-09 | 3.180 | 3.290 | 3.180 | 3.260 | 3.260 | 53,900 |
| 2024-01-08 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 5,500 |
| 2024-01-05 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 7,200 |
| 2024-01-04 | 3.040 | 3.110 | 3.040 | 3.110 | 3.110 | 14,700 |
| 2024-01-03 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 8,900 |
| 2024-01-02 | 3.130 | 3.130 | 2.990 | 3.030 | 3.030 | 64,400 |
| 2023-12-29 | 3.090 | 3.130 | 3.060 | 3.130 | 3.130 | 18,000 |
| 2023-12-28 | 3.090 | 3.100 | 3.020 | 3.070 | 3.070 | 18,500 |
| 2023-12-27 | 3.040 | 3.160 | 3.040 | 3.080 | 3.080 | 32,100 |
| 2023-12-22 | 3.090 | 3.130 | 3.070 | 3.090 | 3.090 | 13,600 |
| 2023-12-21 | 3.070 | 3.130 | 3.020 | 3.050 | 3.050 | 18,800 |
| 2023-12-20 | 3.100 | 3.170 | 3.090 | 3.110 | 3.110 | 9,200 |
| 2023-12-19 | 3.040 | 3.100 | 3.020 | 3.090 | 3.090 | 22,100 |
| 2023-12-18 | 3.120 | 3.200 | 3.000 | 3.080 | 3.080 | 62,900 |
| 2023-12-15 | 2.980 | 3.220 | 2.940 | 3.150 | 3.150 | 614,100 |
| 2023-12-14 | 3.010 | 3.050 | 2.890 | 3.040 | 3.040 | 191,300 |
| 2023-12-13 | 2.850 | 3.010 | 2.850 | 3.000 | 3.000 | 283,600 |
| 2023-12-12 | 2.920 | 2.940 | 2.830 | 2.880 | 2.880 | 90,800 |
| 2023-12-11 | 2.860 | 2.920 | 2.820 | 2.910 | 2.910 | 45,800 |
| 2023-12-08 | 2.960 | 3.000 | 2.860 | 2.890 | 2.890 | 137,000 |
| 2023-12-07 | 2.990 | 3.000 | 2.860 | 2.940 | 2.940 | 105,700 |
| 2023-12-06 | 2.930 | 3.030 | 2.880 | 2.970 | 2.970 | 22,500 |
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.