Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 94,900 |
| 2023-03-17 | 3.410 | 3.420 | 3.280 | 3.280 | 3.280 | 225,200 |
| 2023-03-16 | 3.460 | 3.510 | 3.390 | 3.430 | 3.430 | 82,000 |
| 2023-03-15 | 3.430 | 3.490 | 3.380 | 3.470 | 3.470 | 81,800 |
| 2023-03-14 | 3.660 | 3.660 | 3.480 | 3.540 | 3.540 | 100,600 |
| 2023-03-13 | 3.600 | 3.620 | 3.510 | 3.560 | 3.560 | 103,000 |
| 2023-03-10 | 3.950 | 3.950 | 3.590 | 3.600 | 3.600 | 279,500 |
| 2023-03-09 | 4.060 | 4.070 | 3.960 | 3.970 | 3.970 | 147,500 |
| 2023-03-08 | 4.150 | 4.150 | 4.020 | 4.100 | 4.100 | 156,600 |
| 2023-03-07 | 4.130 | 4.150 | 4.050 | 4.150 | 4.150 | 99,700 |
| 2023-03-06 | 4.160 | 4.260 | 4.050 | 4.150 | 4.150 | 308,400 |
| 2023-03-03 | 4.090 | 4.210 | 4.090 | 4.160 | 4.160 | 61,900 |
| 2023-03-02 | 4.080 | 4.120 | 4.070 | 4.090 | 4.090 | 46,300 |
| 2023-03-01 | 4.110 | 4.200 | 4.100 | 4.110 | 4.110 | 79,300 |
| 2023-02-28 | 4.000 | 4.100 | 4.000 | 4.090 | 4.090 | 43,600 |
| 2023-02-27 | 3.950 | 4.090 | 3.950 | 4.040 | 4.040 | 41,700 |
| 2023-02-24 | 3.930 | 3.970 | 3.900 | 3.930 | 3.930 | 52,800 |
| 2023-02-23 | 3.930 | 4.000 | 3.910 | 3.970 | 3.970 | 69,800 |
| 2023-02-22 | 3.900 | 3.960 | 3.900 | 3.910 | 3.910 | 29,500 |
| 2023-02-21 | 3.990 | 3.990 | 3.880 | 3.920 | 3.920 | 177,400 |
| 2023-02-17 | 3.970 | 4.070 | 3.890 | 4.000 | 4.000 | 149,900 |
| 2023-02-16 | 3.960 | 4.130 | 3.910 | 3.970 | 3.970 | 201,900 |
| 2023-02-15 | 3.860 | 4.030 | 3.720 | 4.010 | 4.010 | 257,000 |
| 2023-02-14 | 3.680 | 3.930 | 3.660 | 3.890 | 3.890 | 247,000 |
| 2023-02-13 | 3.570 | 3.730 | 3.500 | 3.730 | 3.730 | 400,400 |
| 2023-02-10 | 3.710 | 3.710 | 3.490 | 3.490 | 3.490 | 324,400 |
| 2023-02-09 | 3.810 | 3.840 | 3.670 | 3.720 | 3.720 | 1,047,200 |
| 2023-02-08 | 3.740 | 3.810 | 3.690 | 3.810 | 3.810 | 117,900 |
| 2023-02-07 | 3.700 | 3.710 | 3.620 | 3.700 | 3.700 | 104,600 |
| 2023-02-06 | 3.700 | 3.730 | 3.590 | 3.620 | 3.620 | 139,100 |
| 2023-02-03 | 3.740 | 3.750 | 3.690 | 3.740 | 3.740 | 162,400 |
| 2023-02-02 | 3.640 | 3.780 | 3.620 | 3.740 | 3.740 | 657,200 |
| 2023-02-01 | 3.670 | 3.700 | 3.520 | 3.600 | 3.600 | 527,100 |
| 2023-01-31 | 4.080 | 4.100 | 3.550 | 3.670 | 3.670 | 1,149,600 |
| 2023-01-30 | 4.170 | 4.180 | 4.020 | 4.040 | 4.040 | 100,200 |
| 2023-01-27 | 4.160 | 4.160 | 4.130 | 4.150 | 4.150 | 223,000 |
| 2023-01-26 | 4.120 | 4.120 | 4.080 | 4.110 | 4.110 | 66,400 |
| 2023-01-25 | 4.080 | 4.120 | 4.030 | 4.070 | 4.070 | 50,600 |
| 2023-01-24 | 4.080 | 4.100 | 4.040 | 4.090 | 4.090 | 50,700 |
| 2023-01-23 | 4.190 | 4.190 | 4.030 | 4.080 | 4.080 | 296,400 |
| 2023-01-20 | 4.150 | 4.190 | 4.110 | 4.130 | 4.130 | 116,600 |
| 2023-01-19 | 4.140 | 4.190 | 4.100 | 4.110 | 4.110 | 49,600 |
| 2023-01-18 | 4.140 | 4.170 | 4.080 | 4.120 | 4.120 | 144,000 |
| 2023-01-17 | 4.300 | 4.310 | 4.070 | 4.090 | 4.090 | 202,600 |
| 2023-01-16 | 4.270 | 4.300 | 4.170 | 4.250 | 4.250 | 110,400 |
| 2023-01-13 | 3.860 | 4.300 | 3.860 | 4.200 | 4.200 | 904,900 |
| 2023-01-12 | 3.930 | 3.950 | 3.860 | 3.890 | 3.890 | 306,600 |
| 2023-01-11 | 3.900 | 3.990 | 3.900 | 3.920 | 3.920 | 374,500 |
| 2023-01-10 | 3.790 | 3.860 | 3.770 | 3.850 | 3.850 | 150,800 |
| 2023-01-09 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 151,700 |
| 2023-01-06 | 3.760 | 3.820 | 3.750 | 3.770 | 3.770 | 91,400 |
| 2023-01-05 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 19,400 |
| 2023-01-04 | 3.700 | 3.800 | 3.640 | 3.770 | 3.770 | 61,200 |
| 2023-01-03 | 3.720 | 3.720 | 3.600 | 3.640 | 3.640 | 176,300 |
| 2022-12-30 | 3.630 | 3.690 | 3.590 | 3.690 | 3.690 | 51,800 |
| 2022-12-29 | 3.570 | 3.660 | 3.570 | 3.620 | 3.620 | 28,300 |
| 2022-12-28 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 86,200 |
| 2022-12-23 | 3.690 | 3.690 | 3.620 | 3.670 | 3.670 | 22,600 |
| 2022-12-22 | 3.620 | 3.660 | 3.580 | 3.600 | 3.600 | 24,500 |
| 2022-12-21 | 3.680 | 3.710 | 3.600 | 3.670 | 3.670 | 103,400 |
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.