Aimia Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.930	3.030	2.880	2.970	2.970	22,500
2023-12-05	3.010	3.030	2.920	2.940	2.940	24,700
2023-12-04	2.980	3.040	2.960	3.000	3.000	19,300
2023-12-01	3.000	3.050	2.980	3.000	3.000	43,200
2023-11-30	2.920	2.980	2.910	2.980	2.980	25,900
2023-11-29	2.960	2.960	2.900	2.900	2.900	71,400
2023-11-28	2.870	2.950	2.870	2.940	2.940	25,100
2023-11-27	2.900	2.900	2.810	2.860	2.860	19,100
2023-11-24	2.880	2.960	2.870	2.920	2.920	32,900
2023-11-23	2.930	2.930	2.820	2.890	2.890	30,800
2023-11-22	2.860	2.910	2.800	2.910	2.910	44,100
2023-11-21	3.000	3.000	2.830	2.850	2.850	51,800
2023-11-20	2.970	3.020	2.930	2.980	2.980	48,000
2023-11-17	2.970	3.020	2.900	2.980	2.980	64,500
2023-11-16	2.780	2.980	2.740	2.910	2.910	317,800
2023-11-15	2.920	2.920	2.780	2.800	2.800	62,200
2023-11-14	2.930	2.940	2.850	2.900	2.900	62,300
2023-11-13	2.940	2.990	2.850	2.930	2.930	47,700
2023-11-10	2.970	3.020	2.950	2.970	2.970	40,700
2023-11-09	3.070	3.070	2.950	3.000	3.000	56,200
2023-11-08	3.150	3.150	3.000	3.050	3.050	44,700
2023-11-07	3.190	3.190	3.100	3.100	3.100	42,000
2023-11-06	3.200	3.200	3.150	3.180	3.180	41,000
2023-11-03	3.150	3.200	3.140	3.190	3.190	21,000
2023-11-02	3.220	3.260	3.170	3.170	3.170	21,200
2023-11-01	3.190	3.240	3.190	3.190	3.190	45,800
2023-10-31	3.250	3.260	3.190	3.210	3.210	35,000
2023-10-30	3.140	3.250	3.140	3.220	3.220	26,600
2023-10-27	3.180	3.240	3.110	3.180	3.180	45,700
2023-10-26	3.120	3.330	3.120	3.190	3.190	133,000
2023-10-25	3.260	3.320	3.250	3.280	3.280	106,100
2023-10-24	3.410	3.430	3.280	3.320	3.320	56,900
2023-10-23	3.410	3.450	3.410	3.420	3.420	50,400
2023-10-20	3.530	3.530	3.420	3.460	3.460	198,900
2023-10-19	3.480	3.510	3.440	3.490	3.490	141,900
2023-10-18	3.450	3.470	3.440	3.440	3.440	44,800
2023-10-17	3.390	3.480	3.390	3.450	3.450	30,100
2023-10-16	3.370	3.470	3.370	3.460	3.460	48,100
2023-10-13	3.520	3.530	3.360	3.450	3.450	438,300
2023-10-12	3.450	3.560	3.450	3.520	3.520	224,800
2023-10-11	3.320	3.490	3.320	3.450	3.450	127,000
2023-10-10	3.500	3.520	3.310	3.430	3.430	159,800
2023-10-06	3.570	3.600	3.510	3.540	3.540	117,200
2023-10-05	3.570	3.620	3.510	3.590	3.590	251,500
2023-10-04	3.410	3.540	3.350	3.510	3.510	356,400
2023-10-03	3.060	3.180	3.010	3.070	3.070	44,900
2023-10-02	3.030	3.110	3.010	3.050	3.050	77,200
2023-09-29	2.920	3.100	2.890	3.080	3.080	79,400
2023-09-28	2.900	2.940	2.900	2.920	2.920	33,500
2023-09-27	2.890	2.950	2.890	2.930	2.930	28,000
2023-09-26	2.890	2.940	2.850	2.890	2.890	74,200
2023-09-25	2.790	2.920	2.790	2.900	2.900	7,900
2023-09-22	2.820	2.970	2.820	2.910	2.910	44,400
2023-09-21	2.950	3.020	2.890	2.900	2.900	28,500
2023-09-20	2.940	3.000	2.930	3.000	3.000	57,000
2023-09-19	2.770	2.920	2.770	2.910	2.910	78,900
2023-09-18	2.950	2.980	2.800	2.890	2.890	64,600
2023-09-15	2.920	3.000	2.870	2.960	2.960	60,900
2023-09-14	3.060	3.060	2.950	2.990	2.990	30,200
2023-09-13	3.060	3.060	3.000	3.060	3.060	36,000

← NewerPage 13 of 21 · 1,256 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.