Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.440 | 4.440 | 4.260 | 4.380 | 4.380 | 98,900 |
| 2022-06-28 | 4.430 | 4.460 | 4.380 | 4.450 | 4.450 | 178,500 |
| 2022-06-27 | 4.420 | 4.460 | 4.350 | 4.420 | 4.420 | 71,700 |
| 2022-06-24 | 4.200 | 4.430 | 4.140 | 4.430 | 4.430 | 124,400 |
| 2022-06-23 | 4.210 | 4.230 | 4.080 | 4.160 | 4.160 | 96,900 |
| 2022-06-22 | 4.330 | 4.340 | 4.150 | 4.190 | 4.190 | 119,000 |
| 2022-06-21 | 4.230 | 4.400 | 4.230 | 4.300 | 4.300 | 429,800 |
| 2022-06-20 | 4.270 | 4.270 | 4.170 | 4.230 | 4.230 | 92,000 |
| 2022-06-17 | 4.110 | 4.160 | 4.010 | 4.070 | 4.070 | 106,600 |
| 2022-06-16 | 4.250 | 4.250 | 4.040 | 4.080 | 4.080 | 182,100 |
| 2022-06-15 | 4.340 | 4.430 | 4.210 | 4.300 | 4.300 | 204,200 |
| 2022-06-14 | 4.250 | 4.300 | 4.190 | 4.240 | 4.240 | 146,800 |
| 2022-06-13 | 4.300 | 4.330 | 4.180 | 4.190 | 4.190 | 137,300 |
| 2022-06-10 | 4.350 | 4.430 | 4.300 | 4.400 | 4.400 | 101,100 |
| 2022-06-09 | 4.410 | 4.420 | 4.330 | 4.350 | 4.350 | 59,900 |
| 2022-06-08 | 4.490 | 4.510 | 4.420 | 4.430 | 4.430 | 63,200 |
| 2022-06-07 | 4.360 | 4.510 | 4.360 | 4.500 | 4.500 | 90,300 |
| 2022-06-06 | 4.500 | 4.500 | 4.340 | 4.390 | 4.390 | 113,600 |
| 2022-06-03 | 4.600 | 4.600 | 4.490 | 4.500 | 4.500 | 110,700 |
| 2022-06-02 | 4.670 | 4.680 | 4.590 | 4.630 | 4.630 | 125,400 |
| 2022-06-01 | 4.530 | 4.680 | 4.530 | 4.680 | 4.680 | 69,600 |
| 2022-05-31 | 4.560 | 4.560 | 4.470 | 4.510 | 4.510 | 38,000 |
| 2022-05-30 | 4.490 | 4.540 | 4.490 | 4.530 | 4.530 | 15,900 |
| 2022-05-27 | 4.430 | 4.490 | 4.430 | 4.480 | 4.480 | 34,700 |
| 2022-05-26 | 4.340 | 4.460 | 4.340 | 4.400 | 4.400 | 40,700 |
| 2022-05-25 | 4.210 | 4.370 | 4.210 | 4.340 | 4.340 | 42,900 |
| 2022-05-24 | 4.320 | 4.330 | 4.170 | 4.210 | 4.210 | 201,800 |
| 2022-05-20 | 4.350 | 4.350 | 4.180 | 4.300 | 4.300 | 148,300 |
| 2022-05-19 | 4.280 | 4.300 | 4.220 | 4.280 | 4.280 | 163,000 |
| 2022-05-18 | 4.360 | 4.370 | 4.210 | 4.230 | 4.230 | 137,500 |
| 2022-05-17 | 4.380 | 4.420 | 4.330 | 4.350 | 4.350 | 146,100 |
| 2022-05-16 | 4.240 | 4.400 | 4.240 | 4.310 | 4.310 | 140,800 |
| 2022-05-13 | 4.190 | 4.300 | 4.140 | 4.230 | 4.230 | 417,800 |
| 2022-05-12 | 4.170 | 4.340 | 4.100 | 4.170 | 4.170 | 197,400 |
| 2022-05-11 | 4.560 | 4.560 | 4.190 | 4.260 | 4.260 | 191,300 |
| 2022-05-10 | 4.670 | 4.710 | 4.450 | 4.470 | 4.470 | 186,200 |
| 2022-05-09 | 4.800 | 4.800 | 4.540 | 4.580 | 4.580 | 153,400 |
| 2022-05-06 | 4.990 | 4.990 | 4.800 | 4.840 | 4.840 | 380,800 |
| 2022-05-05 | 4.960 | 4.960 | 4.830 | 4.940 | 4.940 | 121,700 |
| 2022-05-04 | 4.960 | 5.000 | 4.840 | 4.970 | 4.970 | 80,800 |
| 2022-05-03 | 4.890 | 4.930 | 4.880 | 4.920 | 4.920 | 86,200 |
| 2022-05-02 | 4.970 | 4.970 | 4.740 | 4.880 | 4.880 | 160,900 |
| 2022-04-29 | 5.000 | 5.060 | 4.920 | 4.920 | 4.920 | 129,800 |
| 2022-04-28 | 5.010 | 5.010 | 4.820 | 4.950 | 4.950 | 115,200 |
| 2022-04-27 | 5.060 | 5.110 | 4.930 | 4.970 | 4.970 | 357,200 |
| 2022-04-26 | 5.170 | 5.190 | 5.040 | 5.050 | 5.050 | 139,900 |
| 2022-04-25 | 5.100 | 5.200 | 4.970 | 5.190 | 5.190 | 111,800 |
| 2022-04-22 | 5.190 | 5.200 | 5.040 | 5.110 | 5.110 | 177,500 |
| 2022-04-21 | 5.290 | 5.290 | 5.120 | 5.190 | 5.190 | 147,000 |
| 2022-04-20 | 5.250 | 5.290 | 5.190 | 5.250 | 5.250 | 176,000 |
| 2022-04-19 | 5.260 | 5.280 | 5.240 | 5.250 | 5.250 | 53,000 |
| 2022-04-18 | 5.200 | 5.320 | 5.200 | 5.250 | 5.250 | 134,000 |
| 2022-04-14 | 5.230 | 5.250 | 5.130 | 5.190 | 5.190 | 278,700 |
| 2022-04-13 | 5.250 | 5.250 | 5.180 | 5.200 | 5.200 | 123,800 |
| 2022-04-12 | 5.220 | 5.290 | 5.180 | 5.220 | 5.220 | 84,000 |
| 2022-04-11 | 5.160 | 5.240 | 5.150 | 5.220 | 5.220 | 149,900 |
| 2022-04-08 | 5.160 | 5.220 | 5.130 | 5.150 | 5.150 | 151,100 |
| 2022-04-07 | 5.140 | 5.250 | 5.120 | 5.150 | 5.150 | 123,600 |
| 2022-04-06 | 5.050 | 5.180 | 5.020 | 5.160 | 5.160 | 389,900 |
| 2022-04-05 | 5.140 | 5.200 | 4.990 | 5.060 | 5.060 | 223,700 |
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.