Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.630 | 3.700 | 3.600 | 3.680 | 3.680 | 48,600 |
| 2022-12-19 | 3.570 | 3.710 | 3.570 | 3.640 | 3.640 | 67,400 |
| 2022-12-16 | 3.600 | 3.640 | 3.580 | 3.610 | 3.610 | 47,100 |
| 2022-12-15 | 3.590 | 3.630 | 3.560 | 3.570 | 3.570 | 34,000 |
| 2022-12-14 | 3.620 | 3.690 | 3.530 | 3.620 | 3.620 | 79,800 |
| 2022-12-13 | 3.550 | 3.620 | 3.500 | 3.590 | 3.590 | 57,500 |
| 2022-12-12 | 3.540 | 3.560 | 3.480 | 3.560 | 3.560 | 70,800 |
| 2022-12-09 | 3.530 | 3.530 | 3.430 | 3.430 | 3.430 | 31,500 |
| 2022-12-08 | 3.490 | 3.530 | 3.430 | 3.520 | 3.520 | 148,000 |
| 2022-12-07 | 3.500 | 3.550 | 3.460 | 3.490 | 3.490 | 63,500 |
| 2022-12-06 | 3.510 | 3.570 | 3.480 | 3.520 | 3.520 | 37,800 |
| 2022-12-05 | 3.500 | 3.600 | 3.460 | 3.550 | 3.550 | 48,500 |
| 2022-12-02 | 3.590 | 3.600 | 3.470 | 3.550 | 3.550 | 94,300 |
| 2022-12-01 | 3.500 | 3.650 | 3.500 | 3.560 | 3.560 | 95,200 |
| 2022-11-30 | 3.530 | 3.550 | 3.420 | 3.520 | 3.520 | 96,600 |
| 2022-11-29 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 65,900 |
| 2022-11-28 | 3.550 | 3.560 | 3.450 | 3.480 | 3.480 | 41,100 |
| 2022-11-25 | 3.520 | 3.590 | 3.480 | 3.580 | 3.580 | 25,000 |
| 2022-11-24 | 3.480 | 3.590 | 3.470 | 3.580 | 3.580 | 76,100 |
| 2022-11-23 | 3.570 | 3.580 | 3.490 | 3.510 | 3.510 | 41,600 |
| 2022-11-22 | 3.530 | 3.550 | 3.410 | 3.530 | 3.530 | 71,300 |
| 2022-11-21 | 3.520 | 3.540 | 3.450 | 3.500 | 3.500 | 25,400 |
| 2022-11-18 | 3.460 | 3.560 | 3.390 | 3.480 | 3.480 | 383,700 |
| 2022-11-17 | 3.530 | 3.570 | 3.430 | 3.450 | 3.450 | 180,200 |
| 2022-11-16 | 3.680 | 3.680 | 3.550 | 3.570 | 3.570 | 78,300 |
| 2022-11-15 | 3.790 | 3.790 | 3.650 | 3.720 | 3.720 | 117,800 |
| 2022-11-14 | 3.770 | 3.770 | 3.650 | 3.750 | 3.750 | 206,600 |
| 2022-11-11 | 3.730 | 3.790 | 3.700 | 3.740 | 3.740 | 174,800 |
| 2022-11-10 | 3.650 | 3.760 | 3.650 | 3.690 | 3.690 | 154,800 |
| 2022-11-09 | 3.590 | 3.700 | 3.590 | 3.610 | 3.610 | 93,600 |
| 2022-11-08 | 3.600 | 3.750 | 3.560 | 3.710 | 3.710 | 153,800 |
| 2022-11-07 | 3.560 | 3.660 | 3.510 | 3.600 | 3.600 | 112,400 |
| 2022-11-04 | 3.480 | 3.650 | 3.480 | 3.550 | 3.550 | 120,000 |
| 2022-11-03 | 3.660 | 3.670 | 3.400 | 3.450 | 3.450 | 521,800 |
| 2022-11-02 | 3.760 | 3.760 | 3.620 | 3.660 | 3.660 | 136,700 |
| 2022-11-01 | 3.760 | 3.760 | 3.660 | 3.700 | 3.700 | 49,700 |
| 2022-10-31 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 70,700 |
| 2022-10-28 | 3.660 | 3.680 | 3.600 | 3.670 | 3.670 | 64,400 |
| 2022-10-27 | 3.630 | 3.690 | 3.600 | 3.620 | 3.620 | 60,700 |
| 2022-10-26 | 3.520 | 3.630 | 3.470 | 3.590 | 3.590 | 102,700 |
| 2022-10-25 | 3.530 | 3.530 | 3.460 | 3.490 | 3.490 | 139,900 |
| 2022-10-24 | 3.630 | 3.630 | 3.400 | 3.500 | 3.500 | 110,500 |
| 2022-10-21 | 3.460 | 3.530 | 3.400 | 3.510 | 3.510 | 242,800 |
| 2022-10-20 | 3.480 | 3.490 | 3.420 | 3.460 | 3.460 | 113,300 |
| 2022-10-19 | 3.430 | 3.480 | 3.400 | 3.480 | 3.480 | 74,500 |
| 2022-10-18 | 3.500 | 3.550 | 3.430 | 3.450 | 3.450 | 108,500 |
| 2022-10-17 | 3.500 | 3.540 | 3.410 | 3.450 | 3.450 | 79,600 |
| 2022-10-14 | 3.580 | 3.580 | 3.350 | 3.430 | 3.430 | 200,300 |
| 2022-10-13 | 3.410 | 3.550 | 3.400 | 3.510 | 3.510 | 138,700 |
| 2022-10-12 | 3.420 | 3.460 | 3.390 | 3.440 | 3.440 | 128,200 |
| 2022-10-11 | 3.400 | 3.490 | 3.290 | 3.440 | 3.440 | 232,700 |
| 2022-10-07 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 177,000 |
| 2022-10-06 | 3.600 | 3.600 | 3.480 | 3.510 | 3.510 | 92,400 |
| 2022-10-05 | 3.520 | 3.610 | 3.440 | 3.590 | 3.590 | 122,300 |
| 2022-10-04 | 3.570 | 3.610 | 3.520 | 3.560 | 3.560 | 214,800 |
| 2022-10-03 | 3.500 | 3.560 | 3.440 | 3.560 | 3.560 | 142,200 |
| 2022-09-30 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 265,400 |
| 2022-09-29 | 3.450 | 3.450 | 3.350 | 3.400 | 3.400 | 172,700 |
| 2022-09-28 | 3.500 | 3.500 | 3.400 | 3.470 | 3.470 | 279,300 |
| 2022-09-27 | 3.500 | 3.550 | 3.430 | 3.500 | 3.500 | 130,900 |
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.