Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.150 | 5.210 | 5.080 | 5.160 | 5.160 | 151,700 |
| 2022-04-01 | 5.020 | 5.170 | 5.010 | 5.150 | 5.150 | 415,400 |
| 2022-03-31 | 5.020 | 5.120 | 4.960 | 5.040 | 5.040 | 651,300 |
| 2022-03-30 | 5.480 | 5.480 | 4.810 | 5.120 | 5.120 | 1,834,100 |
| 2022-03-29 | 5.320 | 5.590 | 5.260 | 5.500 | 5.500 | 588,900 |
| 2022-03-28 | 5.300 | 5.460 | 5.250 | 5.300 | 5.300 | 251,100 |
| 2022-03-25 | 5.210 | 5.350 | 5.140 | 5.330 | 5.330 | 372,600 |
| 2022-03-24 | 5.200 | 5.350 | 5.160 | 5.200 | 5.200 | 659,300 |
| 2022-03-23 | 5.090 | 5.210 | 5.050 | 5.190 | 5.190 | 248,900 |
| 2022-03-22 | 5.000 | 5.050 | 4.950 | 5.040 | 5.040 | 259,200 |
| 2022-03-21 | 5.010 | 5.010 | 4.940 | 4.980 | 4.980 | 14,300 |
| 2022-03-18 | 4.980 | 5.040 | 4.920 | 5.000 | 5.000 | 53,800 |
| 2022-03-17 | 4.940 | 5.000 | 4.870 | 4.990 | 4.990 | 97,300 |
| 2022-03-16 | 4.970 | 5.020 | 4.870 | 4.940 | 4.940 | 35,900 |
| 2022-03-15 | 4.970 | 4.980 | 4.810 | 4.910 | 4.910 | 152,600 |
| 2022-03-14 | 4.880 | 5.010 | 4.790 | 4.990 | 4.990 | 227,100 |
| 2022-03-11 | 5.080 | 5.100 | 4.840 | 4.880 | 4.880 | 56,900 |
| 2022-03-10 | 4.970 | 5.050 | 4.870 | 5.050 | 5.050 | 131,200 |
| 2022-03-09 | 5.030 | 5.030 | 4.840 | 4.970 | 4.970 | 543,900 |
| 2022-03-08 | 4.800 | 5.010 | 4.800 | 4.980 | 4.980 | 274,500 |
| 2022-03-07 | 4.790 | 4.880 | 4.660 | 4.790 | 4.790 | 122,100 |
| 2022-03-04 | 4.840 | 4.840 | 4.690 | 4.800 | 4.800 | 85,900 |
| 2022-03-03 | 4.850 | 4.900 | 4.710 | 4.790 | 4.790 | 113,300 |
| 2022-03-02 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 220,400 |
| 2022-03-01 | 5.050 | 5.060 | 4.910 | 4.950 | 4.950 | 153,600 |
| 2022-02-28 | 4.960 | 5.070 | 4.920 | 5.010 | 5.010 | 134,900 |
| 2022-02-25 | 4.870 | 5.100 | 4.820 | 5.000 | 5.000 | 164,600 |
| 2022-02-24 | 4.660 | 4.860 | 4.560 | 4.850 | 4.850 | 273,500 |
| 2022-02-23 | 4.830 | 4.860 | 4.610 | 4.710 | 4.710 | 342,000 |
| 2022-02-22 | 4.820 | 4.900 | 4.670 | 4.820 | 4.820 | 290,700 |
| 2022-02-18 | 5.000 | 5.000 | 4.850 | 4.870 | 4.870 | 135,000 |
| 2022-02-17 | 5.000 | 5.010 | 4.930 | 4.960 | 4.960 | 165,200 |
| 2022-02-16 | 5.080 | 5.080 | 4.910 | 5.000 | 5.000 | 159,300 |
| 2022-02-15 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 176,100 |
| 2022-02-14 | 5.150 | 5.240 | 5.000 | 5.060 | 5.060 | 171,200 |
| 2022-02-11 | 5.210 | 5.250 | 5.080 | 5.170 | 5.170 | 175,000 |
| 2022-02-10 | 5.390 | 5.420 | 5.230 | 5.260 | 5.260 | 221,200 |
| 2022-02-09 | 5.590 | 5.600 | 5.370 | 5.440 | 5.440 | 212,600 |
| 2022-02-08 | 6.430 | 6.430 | 5.270 | 5.540 | 5.540 | 1,456,100 |
| 2022-02-07 | 5.590 | 5.590 | 5.350 | 5.510 | 5.510 | 126,000 |
| 2022-02-04 | 5.410 | 5.620 | 5.410 | 5.500 | 5.500 | 63,200 |
| 2022-02-03 | 5.590 | 5.650 | 5.580 | 5.620 | 5.620 | 146,000 |
| 2022-02-02 | 5.650 | 5.650 | 5.570 | 5.600 | 5.600 | 131,300 |
| 2022-02-01 | 5.610 | 5.660 | 5.590 | 5.650 | 5.650 | 168,000 |
| 2022-01-31 | 5.740 | 5.740 | 5.580 | 5.650 | 5.650 | 115,900 |
| 2022-01-28 | 5.460 | 5.740 | 5.430 | 5.620 | 5.620 | 160,500 |
| 2022-01-27 | 5.410 | 5.590 | 5.400 | 5.460 | 5.460 | 227,600 |
| 2022-01-26 | 5.170 | 5.470 | 5.060 | 5.420 | 5.420 | 157,500 |
| 2022-01-25 | 5.260 | 5.260 | 5.040 | 5.160 | 5.160 | 76,500 |
| 2022-01-24 | 5.350 | 5.360 | 5.050 | 5.310 | 5.310 | 100,200 |
| 2022-01-21 | 5.420 | 5.420 | 5.250 | 5.330 | 5.330 | 85,000 |
| 2022-01-20 | 5.590 | 5.620 | 5.430 | 5.480 | 5.480 | 15,600 |
| 2022-01-19 | 5.400 | 5.470 | 5.240 | 5.410 | 5.410 | 43,100 |
| 2022-01-18 | 5.510 | 5.640 | 5.360 | 5.370 | 5.370 | 80,700 |
| 2022-01-17 | 5.480 | 5.570 | 5.460 | 5.520 | 5.520 | 12,600 |
| 2022-01-14 | 5.470 | 5.500 | 5.380 | 5.440 | 5.440 | 65,300 |
| 2022-01-13 | 5.440 | 5.670 | 5.370 | 5.490 | 5.490 | 141,700 |
| 2022-01-12 | 5.150 | 5.380 | 5.050 | 5.350 | 5.350 | 81,400 |
| 2022-01-11 | 5.070 | 5.200 | 5.050 | 5.160 | 5.160 | 29,800 |
| 2022-01-10 | 4.930 | 5.270 | 4.860 | 5.230 | 5.230 | 137,900 |
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.