Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 55,100 |
| 2023-06-13 | 3.400 | 3.450 | 3.330 | 3.440 | 3.440 | 85,400 |
| 2023-06-12 | 3.350 | 3.430 | 3.330 | 3.400 | 3.400 | 46,000 |
| 2023-06-09 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 45,500 |
| 2023-06-08 | 3.510 | 3.510 | 3.380 | 3.420 | 3.420 | 98,200 |
| 2023-06-07 | 3.530 | 3.570 | 3.530 | 3.560 | 3.560 | 46,800 |
| 2023-06-06 | 3.510 | 3.570 | 3.500 | 3.530 | 3.530 | 357,500 |
| 2023-06-05 | 3.550 | 3.610 | 3.500 | 3.510 | 3.510 | 102,300 |
| 2023-06-02 | 3.560 | 3.610 | 3.560 | 3.610 | 3.610 | 23,100 |
| 2023-06-01 | 3.680 | 3.680 | 3.500 | 3.600 | 3.600 | 87,800 |
| 2023-05-31 | 3.690 | 3.710 | 3.640 | 3.660 | 3.660 | 91,200 |
| 2023-05-30 | 3.740 | 3.740 | 3.690 | 3.740 | 3.740 | 156,700 |
| 2023-05-29 | 3.680 | 3.710 | 3.680 | 3.700 | 3.700 | 11,200 |
| 2023-05-26 | 3.680 | 3.720 | 3.670 | 3.720 | 3.720 | 44,300 |
| 2023-05-25 | 3.690 | 3.700 | 3.540 | 3.670 | 3.670 | 133,300 |
| 2023-05-24 | 3.790 | 3.790 | 3.660 | 3.670 | 3.670 | 45,800 |
| 2023-05-23 | 3.680 | 3.830 | 3.680 | 3.810 | 3.810 | 82,200 |
| 2023-05-19 | 3.630 | 3.720 | 3.590 | 3.700 | 3.700 | 206,600 |
| 2023-05-18 | 3.460 | 3.640 | 3.460 | 3.610 | 3.610 | 109,000 |
| 2023-05-17 | 3.490 | 3.540 | 3.460 | 3.510 | 3.510 | 74,400 |
| 2023-05-16 | 3.450 | 3.460 | 3.350 | 3.440 | 3.440 | 57,500 |
| 2023-05-15 | 3.680 | 3.680 | 3.360 | 3.450 | 3.450 | 105,800 |
| 2023-05-12 | 3.670 | 3.720 | 3.580 | 3.720 | 3.720 | 87,200 |
| 2023-05-11 | 3.590 | 3.640 | 3.510 | 3.640 | 3.640 | 79,500 |
| 2023-05-10 | 3.410 | 3.620 | 3.410 | 3.590 | 3.590 | 108,000 |
| 2023-05-09 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 64,500 |
| 2023-05-08 | 3.380 | 3.510 | 3.380 | 3.500 | 3.500 | 178,200 |
| 2023-05-05 | 3.280 | 3.420 | 3.270 | 3.390 | 3.390 | 91,200 |
| 2023-05-04 | 3.260 | 3.320 | 3.230 | 3.300 | 3.300 | 74,900 |
| 2023-05-03 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 54,400 |
| 2023-05-02 | 3.500 | 3.530 | 3.450 | 3.490 | 3.490 | 87,800 |
| 2023-05-01 | 3.480 | 3.550 | 3.470 | 3.520 | 3.520 | 72,200 |
| 2023-04-28 | 3.420 | 3.550 | 3.420 | 3.530 | 3.530 | 92,900 |
| 2023-04-27 | 3.460 | 3.510 | 3.400 | 3.500 | 3.500 | 87,000 |
| 2023-04-26 | 3.520 | 3.520 | 3.440 | 3.490 | 3.490 | 59,000 |
| 2023-04-25 | 3.510 | 3.510 | 3.360 | 3.450 | 3.450 | 165,400 |
| 2023-04-24 | 3.470 | 3.520 | 3.410 | 3.520 | 3.520 | 80,800 |
| 2023-04-21 | 3.450 | 3.500 | 3.370 | 3.470 | 3.470 | 224,900 |
| 2023-04-20 | 3.550 | 3.550 | 3.410 | 3.440 | 3.440 | 79,000 |
| 2023-04-19 | 3.520 | 3.580 | 3.470 | 3.570 | 3.570 | 33,100 |
| 2023-04-18 | 3.470 | 3.570 | 3.450 | 3.530 | 3.530 | 151,300 |
| 2023-04-17 | 3.600 | 3.600 | 3.490 | 3.510 | 3.510 | 20,500 |
| 2023-04-14 | 3.570 | 3.600 | 3.510 | 3.590 | 3.590 | 111,900 |
| 2023-04-13 | 3.630 | 3.670 | 3.570 | 3.580 | 3.580 | 127,900 |
| 2023-04-12 | 3.730 | 3.730 | 3.520 | 3.610 | 3.610 | 202,100 |
| 2023-04-11 | 3.610 | 3.780 | 3.600 | 3.690 | 3.690 | 90,300 |
| 2023-04-10 | 3.570 | 3.680 | 3.530 | 3.660 | 3.660 | 185,500 |
| 2023-04-06 | 3.680 | 3.730 | 3.550 | 3.700 | 3.700 | 87,900 |
| 2023-04-05 | 3.550 | 3.710 | 3.530 | 3.670 | 3.670 | 76,100 |
| 2023-04-04 | 3.570 | 3.680 | 3.440 | 3.650 | 3.650 | 87,200 |
| 2023-04-03 | 3.670 | 3.670 | 3.500 | 3.570 | 3.570 | 65,800 |
| 2023-03-31 | 3.530 | 3.680 | 3.510 | 3.650 | 3.650 | 61,700 |
| 2023-03-30 | 3.450 | 3.550 | 3.360 | 3.520 | 3.520 | 129,600 |
| 2023-03-29 | 3.330 | 3.430 | 3.310 | 3.420 | 3.420 | 40,800 |
| 2023-03-28 | 3.300 | 3.360 | 3.280 | 3.360 | 3.360 | 38,600 |
| 2023-03-27 | 3.390 | 3.390 | 3.280 | 3.300 | 3.300 | 22,700 |
| 2023-03-24 | 3.280 | 3.440 | 3.220 | 3.360 | 3.360 | 84,500 |
| 2023-03-23 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 53,400 |
| 2023-03-22 | 3.340 | 3.400 | 3.290 | 3.300 | 3.300 | 128,800 |
| 2023-03-21 | 3.320 | 3.380 | 3.260 | 3.370 | 3.370 | 141,100 |
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.