Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 29,500 |
| 2023-09-08 | 3.080 | 3.080 | 3.010 | 3.030 | 3.030 | 40,700 |
| 2023-09-07 | 3.110 | 3.120 | 2.980 | 3.030 | 3.030 | 95,900 |
| 2023-09-06 | 3.110 | 3.110 | 3.090 | 3.110 | 3.110 | 9,800 |
| 2023-09-05 | 3.220 | 3.220 | 3.100 | 3.130 | 3.130 | 62,100 |
| 2023-09-01 | 3.260 | 3.260 | 3.120 | 3.180 | 3.180 | 5,100 |
| 2023-08-31 | 3.100 | 3.250 | 3.100 | 3.240 | 3.240 | 64,200 |
| 2023-08-30 | 3.140 | 3.150 | 3.100 | 3.130 | 3.130 | 23,500 |
| 2023-08-29 | 3.230 | 3.230 | 3.110 | 3.140 | 3.140 | 27,000 |
| 2023-08-28 | 3.200 | 3.260 | 3.100 | 3.140 | 3.140 | 47,700 |
| 2023-08-25 | 3.210 | 3.280 | 3.200 | 3.240 | 3.240 | 27,200 |
| 2023-08-24 | 3.200 | 3.240 | 3.200 | 3.200 | 3.200 | 4,900 |
| 2023-08-23 | 3.220 | 3.310 | 3.200 | 3.210 | 3.210 | 155,000 |
| 2023-08-22 | 3.150 | 3.270 | 3.070 | 3.100 | 3.100 | 132,100 |
| 2023-08-21 | 3.160 | 3.260 | 3.050 | 3.160 | 3.160 | 109,900 |
| 2023-08-18 | 3.150 | 3.260 | 3.150 | 3.210 | 3.210 | 71,900 |
| 2023-08-17 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 27,900 |
| 2023-08-16 | 3.210 | 3.270 | 3.210 | 3.220 | 3.220 | 98,600 |
| 2023-08-15 | 3.230 | 3.280 | 3.140 | 3.260 | 3.260 | 17,500 |
| 2023-08-14 | 3.210 | 3.270 | 3.200 | 3.230 | 3.230 | 39,800 |
| 2023-08-11 | 3.220 | 3.260 | 3.220 | 3.240 | 3.240 | 87,800 |
| 2023-08-10 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 30,500 |
| 2023-08-09 | 3.210 | 3.250 | 3.140 | 3.240 | 3.240 | 68,000 |
| 2023-08-08 | 3.230 | 3.240 | 3.140 | 3.210 | 3.210 | 54,300 |
| 2023-08-04 | 3.200 | 3.240 | 3.190 | 3.200 | 3.200 | 62,800 |
| 2023-08-03 | 3.210 | 3.220 | 3.190 | 3.200 | 3.200 | 31,600 |
| 2023-08-02 | 3.250 | 3.260 | 3.180 | 3.230 | 3.230 | 39,700 |
| 2023-08-01 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 46,700 |
| 2023-07-31 | 3.310 | 3.340 | 3.250 | 3.330 | 3.330 | 47,700 |
| 2023-07-28 | 3.330 | 3.330 | 3.260 | 3.320 | 3.320 | 41,200 |
| 2023-07-27 | 3.360 | 3.360 | 3.310 | 3.310 | 3.310 | 13,600 |
| 2023-07-26 | 3.370 | 3.420 | 3.340 | 3.340 | 3.340 | 22,700 |
| 2023-07-25 | 3.420 | 3.460 | 3.360 | 3.400 | 3.400 | 206,100 |
| 2023-07-24 | 3.470 | 3.550 | 3.450 | 3.450 | 3.450 | 15,400 |
| 2023-07-21 | 3.550 | 3.580 | 3.510 | 3.550 | 3.550 | 30,500 |
| 2023-07-20 | 3.560 | 3.560 | 3.530 | 3.540 | 3.540 | 11,600 |
| 2023-07-19 | 3.560 | 3.560 | 3.530 | 3.560 | 3.560 | 23,100 |
| 2023-07-18 | 3.570 | 3.570 | 3.400 | 3.560 | 3.560 | 23,800 |
| 2023-07-17 | 3.560 | 3.580 | 3.490 | 3.570 | 3.570 | 9,600 |
| 2023-07-14 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 37,800 |
| 2023-07-13 | 3.370 | 3.540 | 3.340 | 3.520 | 3.520 | 67,400 |
| 2023-07-12 | 3.390 | 3.390 | 3.320 | 3.340 | 3.340 | 16,300 |
| 2023-07-11 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 49,100 |
| 2023-07-10 | 3.340 | 3.340 | 3.240 | 3.330 | 3.330 | 46,000 |
| 2023-07-07 | 3.310 | 3.380 | 3.240 | 3.350 | 3.350 | 71,800 |
| 2023-07-06 | 3.260 | 3.360 | 3.210 | 3.260 | 3.260 | 93,600 |
| 2023-07-05 | 3.260 | 3.320 | 3.220 | 3.290 | 3.290 | 43,000 |
| 2023-07-04 | 3.290 | 3.300 | 3.240 | 3.280 | 3.280 | 77,200 |
| 2023-06-30 | 3.310 | 3.350 | 3.300 | 3.300 | 3.300 | 36,000 |
| 2023-06-29 | 3.290 | 3.350 | 3.260 | 3.300 | 3.300 | 48,000 |
| 2023-06-28 | 3.300 | 3.330 | 3.170 | 3.330 | 3.330 | 120,000 |
| 2023-06-27 | 3.350 | 3.370 | 3.300 | 3.330 | 3.330 | 25,000 |
| 2023-06-26 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 17,000 |
| 2023-06-23 | 3.380 | 3.380 | 3.300 | 3.380 | 3.380 | 39,700 |
| 2023-06-22 | 3.380 | 3.480 | 3.300 | 3.380 | 3.380 | 51,600 |
| 2023-06-21 | 3.480 | 3.480 | 3.380 | 3.400 | 3.400 | 7,700 |
| 2023-06-20 | 3.520 | 3.520 | 3.430 | 3.470 | 3.470 | 66,800 |
| 2023-06-19 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,600 |
| 2023-06-16 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 37,600 |
| 2023-06-15 | 3.390 | 3.450 | 3.370 | 3.420 | 3.420 | 37,900 |
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.