Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.580 | 3.620 | 3.420 | 3.480 | 3.480 | 160,700 |
| 2022-09-23 | 3.660 | 3.660 | 3.420 | 3.560 | 3.560 | 499,800 |
| 2022-09-22 | 3.800 | 3.830 | 3.630 | 3.690 | 3.690 | 306,900 |
| 2022-09-21 | 3.850 | 3.850 | 3.790 | 3.830 | 3.830 | 91,300 |
| 2022-09-20 | 3.820 | 3.880 | 3.800 | 3.840 | 3.840 | 142,800 |
| 2022-09-19 | 3.880 | 3.880 | 3.810 | 3.820 | 3.820 | 105,300 |
| 2022-09-16 | 3.920 | 3.930 | 3.870 | 3.920 | 3.920 | 106,700 |
| 2022-09-15 | 3.860 | 3.930 | 3.850 | 3.920 | 3.920 | 109,300 |
| 2022-09-14 | 3.920 | 3.920 | 3.850 | 3.880 | 3.880 | 103,200 |
| 2022-09-13 | 4.010 | 4.020 | 3.880 | 3.910 | 3.910 | 89,300 |
| 2022-09-12 | 4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 131,200 |
| 2022-09-09 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 85,100 |
| 2022-09-08 | 3.920 | 4.040 | 3.920 | 3.990 | 3.990 | 150,000 |
| 2022-09-07 | 3.910 | 3.960 | 3.870 | 3.930 | 3.930 | 169,500 |
| 2022-09-06 | 3.940 | 3.960 | 3.900 | 3.940 | 3.940 | 84,600 |
| 2022-09-02 | 4.010 | 4.010 | 3.910 | 3.940 | 3.940 | 81,500 |
| 2022-09-01 | 4.050 | 4.060 | 3.910 | 3.970 | 3.970 | 258,500 |
| 2022-08-31 | 4.070 | 4.120 | 4.040 | 4.090 | 4.090 | 103,300 |
| 2022-08-30 | 4.080 | 4.120 | 4.040 | 4.080 | 4.080 | 117,500 |
| 2022-08-29 | 4.150 | 4.150 | 4.060 | 4.080 | 4.080 | 165,600 |
| 2022-08-26 | 4.260 | 4.260 | 4.140 | 4.190 | 4.190 | 121,400 |
| 2022-08-25 | 4.210 | 4.270 | 4.200 | 4.250 | 4.250 | 50,700 |
| 2022-08-24 | 4.200 | 4.310 | 4.200 | 4.230 | 4.230 | 140,500 |
| 2022-08-23 | 4.220 | 4.230 | 4.140 | 4.200 | 4.200 | 88,400 |
| 2022-08-22 | 4.300 | 4.310 | 4.180 | 4.190 | 4.190 | 182,300 |
| 2022-08-19 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 149,400 |
| 2022-08-18 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 2,032,500 |
| 2022-08-17 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 207,700 |
| 2022-08-16 | 4.490 | 4.500 | 4.440 | 4.500 | 4.500 | 225,800 |
| 2022-08-15 | 4.470 | 4.510 | 4.450 | 4.500 | 4.500 | 206,500 |
| 2022-08-12 | 4.560 | 4.560 | 4.370 | 4.500 | 4.500 | 520,500 |
| 2022-08-11 | 4.640 | 4.650 | 4.590 | 4.620 | 4.620 | 180,300 |
| 2022-08-10 | 4.650 | 4.650 | 4.630 | 4.640 | 4.640 | 173,900 |
| 2022-08-09 | 4.630 | 4.650 | 4.610 | 4.630 | 4.630 | 135,800 |
| 2022-08-08 | 4.640 | 4.650 | 4.620 | 4.650 | 4.650 | 115,500 |
| 2022-08-05 | 4.650 | 4.650 | 4.610 | 4.650 | 4.650 | 174,200 |
| 2022-08-04 | 4.710 | 4.710 | 4.640 | 4.650 | 4.650 | 206,600 |
| 2022-08-03 | 4.700 | 4.720 | 4.650 | 4.690 | 4.690 | 196,500 |
| 2022-08-02 | 4.640 | 4.780 | 4.640 | 4.690 | 4.690 | 192,000 |
| 2022-07-29 | 4.650 | 4.670 | 4.600 | 4.630 | 4.630 | 246,000 |
| 2022-07-28 | 4.630 | 4.630 | 4.550 | 4.610 | 4.610 | 135,000 |
| 2022-07-27 | 4.580 | 4.610 | 4.540 | 4.580 | 4.580 | 191,500 |
| 2022-07-26 | 4.600 | 4.730 | 4.530 | 4.570 | 4.570 | 258,300 |
| 2022-07-25 | 4.610 | 4.610 | 4.570 | 4.600 | 4.600 | 139,200 |
| 2022-07-22 | 4.610 | 4.650 | 4.600 | 4.600 | 4.600 | 176,800 |
| 2022-07-21 | 4.580 | 4.640 | 4.570 | 4.610 | 4.610 | 849,600 |
| 2022-07-20 | 4.570 | 4.650 | 4.560 | 4.600 | 4.600 | 237,500 |
| 2022-07-19 | 4.600 | 4.640 | 4.510 | 4.570 | 4.570 | 352,400 |
| 2022-07-18 | 4.620 | 4.680 | 4.500 | 4.580 | 4.580 | 244,500 |
| 2022-07-15 | 4.450 | 4.520 | 4.380 | 4.490 | 4.490 | 144,500 |
| 2022-07-14 | 4.420 | 4.420 | 4.310 | 4.390 | 4.390 | 223,300 |
| 2022-07-13 | 4.400 | 4.460 | 4.380 | 4.420 | 4.420 | 136,000 |
| 2022-07-12 | 4.470 | 4.510 | 4.400 | 4.440 | 4.440 | 121,300 |
| 2022-07-11 | 4.500 | 4.500 | 4.410 | 4.490 | 4.490 | 153,700 |
| 2022-07-08 | 4.480 | 4.530 | 4.380 | 4.500 | 4.500 | 130,800 |
| 2022-07-07 | 4.360 | 4.520 | 4.340 | 4.440 | 4.440 | 179,500 |
| 2022-07-06 | 4.380 | 4.420 | 4.300 | 4.350 | 4.350 | 136,800 |
| 2022-07-05 | 4.510 | 4.510 | 4.370 | 4.410 | 4.410 | 183,600 |
| 2022-07-04 | 4.500 | 4.540 | 4.420 | 4.520 | 4.520 | 90,700 |
| 2022-06-30 | 4.420 | 4.760 | 4.370 | 4.600 | 4.600 | 341,900 |
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.