Aimia Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.930 | 5.270 | 4.860 | 5.230 | 5.230 | 137,900 |
| 2022-01-07 | 4.880 | 4.990 | 4.840 | 4.960 | 4.960 | 39,000 |
| 2022-01-06 | 4.870 | 4.910 | 4.770 | 4.890 | 4.890 | 28,300 |
| 2022-01-05 | 4.880 | 4.950 | 4.850 | 4.870 | 4.870 | 23,900 |
| 2022-01-04 | 4.950 | 4.950 | 4.850 | 4.910 | 4.910 | 23,500 |
| 2021-12-31 | 4.980 | 5.080 | 4.950 | 4.950 | 4.950 | 49,400 |
| 2021-12-30 | 4.980 | 5.220 | 4.930 | 5.090 | 5.090 | 236,300 |
| 2021-12-29 | 4.690 | 4.920 | 4.690 | 4.860 | 4.860 | 86,900 |
| 2021-12-24 | 4.790 | 4.810 | 4.790 | 4.810 | 4.810 | 1,600 |
| 2021-12-23 | 4.730 | 4.840 | 4.690 | 4.720 | 4.720 | 33,600 |
| 2021-12-22 | 4.620 | 4.720 | 4.540 | 4.670 | 4.670 | 34,100 |
| 2021-12-21 | 4.630 | 4.740 | 4.590 | 4.620 | 4.620 | 71,700 |
| 2021-12-20 | 4.560 | 4.710 | 4.470 | 4.630 | 4.630 | 81,000 |
| 2021-12-17 | 4.730 | 4.910 | 4.680 | 4.710 | 4.710 | 123,900 |
| 2021-12-16 | 4.690 | 4.920 | 4.690 | 4.750 | 4.750 | 49,000 |
| 2021-12-15 | 4.680 | 4.900 | 4.670 | 4.830 | 4.830 | 69,100 |
| 2021-12-14 | 4.740 | 4.790 | 4.680 | 4.750 | 4.750 | 43,000 |
| 2021-12-13 | 4.840 | 4.900 | 4.700 | 4.780 | 4.780 | 95,600 |
| 2021-12-10 | 4.790 | 4.820 | 4.740 | 4.820 | 4.820 | 35,800 |
| 2021-12-09 | 4.810 | 4.850 | 4.730 | 4.790 | 4.790 | 28,900 |
| 2021-12-08 | 4.800 | 4.860 | 4.750 | 4.810 | 4.810 | 47,900 |
| 2021-12-07 | 4.800 | 4.850 | 4.680 | 4.790 | 4.790 | 28,700 |
| 2021-12-06 | 4.700 | 4.800 | 4.670 | 4.740 | 4.740 | 44,700 |
| 2021-12-03 | 4.700 | 4.820 | 4.670 | 4.730 | 4.730 | 67,800 |
| 2021-12-02 | 4.750 | 4.750 | 4.670 | 4.690 | 4.690 | 28,500 |
| 2021-12-01 | 4.530 | 4.780 | 4.530 | 4.700 | 4.700 | 93,800 |
| 2021-11-30 | 4.750 | 4.770 | 4.560 | 4.630 | 4.630 | 86,500 |
| 2021-11-29 | 4.850 | 4.860 | 4.660 | 4.750 | 4.750 | 64,000 |
| 2021-11-26 | 4.830 | 4.920 | 4.680 | 4.810 | 4.810 | 66,200 |
| 2021-11-25 | 4.910 | 4.910 | 4.880 | 4.880 | 4.880 | 11,200 |
| 2021-11-24 | 4.900 | 5.000 | 4.870 | 4.900 | 4.900 | 173,200 |
| 2021-11-23 | 4.760 | 4.910 | 4.740 | 4.900 | 4.900 | 60,600 |
| 2021-11-22 | 4.900 | 4.900 | 4.690 | 4.730 | 4.730 | 39,500 |
| 2021-11-19 | 4.930 | 4.950 | 4.890 | 4.900 | 4.900 | 47,600 |
| 2021-11-18 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 56,300 |
| 2021-11-17 | 4.870 | 4.920 | 4.800 | 4.890 | 4.890 | 74,400 |
| 2021-11-16 | 4.990 | 4.990 | 4.790 | 4.860 | 4.860 | 96,000 |
| 2021-11-15 | 4.930 | 4.970 | 4.860 | 4.890 | 4.890 | 51,200 |
| 2021-11-12 | 4.860 | 4.950 | 4.860 | 4.930 | 4.930 | 40,200 |
| 2021-11-11 | 4.740 | 4.860 | 4.700 | 4.850 | 4.850 | 31,000 |
| 2021-11-10 | 4.850 | 4.920 | 4.780 | 4.890 | 4.890 | 43,100 |
| 2021-11-09 | 4.870 | 4.930 | 4.840 | 4.890 | 4.890 | 29,000 |
| 2021-11-08 | 4.880 | 4.940 | 4.850 | 4.900 | 4.900 | 43,000 |
| 2021-11-05 | 4.890 | 4.950 | 4.840 | 4.900 | 4.900 | 36,700 |
| 2021-11-04 | 4.910 | 4.940 | 4.870 | 4.880 | 4.880 | 50,200 |
| 2021-11-03 | 4.880 | 4.940 | 4.850 | 4.890 | 4.890 | 78,100 |
| 2021-11-02 | 4.890 | 4.910 | 4.840 | 4.900 | 4.900 | 31,400 |
| 2021-11-01 | 4.900 | 4.940 | 4.880 | 4.900 | 4.900 | 83,600 |
| 2021-10-29 | 4.810 | 4.880 | 4.810 | 4.850 | 4.850 | 15,600 |
| 2021-10-28 | 4.850 | 4.880 | 4.800 | 4.840 | 4.840 | 12,400 |
| 2021-10-27 | 4.850 | 4.900 | 4.850 | 4.870 | 4.870 | 21,200 |
| 2021-10-26 | 4.850 | 4.910 | 4.800 | 4.890 | 4.890 | 22,600 |
| 2021-10-25 | 4.870 | 4.900 | 4.800 | 4.860 | 4.860 | 86,900 |
| 2021-10-22 | 4.930 | 4.930 | 4.830 | 4.850 | 4.850 | 13,400 |
| 2021-10-21 | 4.910 | 4.930 | 4.860 | 4.910 | 4.910 | 54,100 |
| 2021-10-20 | 4.790 | 4.920 | 4.790 | 4.910 | 4.910 | 38,000 |
| 2021-10-19 | 4.950 | 4.950 | 4.760 | 4.850 | 4.850 | 27,900 |
| 2021-10-18 | 4.970 | 5.000 | 4.910 | 4.940 | 4.940 | 15,200 |
| 2021-10-15 | 5.050 | 5.070 | 4.880 | 5.030 | 5.030 | 67,600 |
| 2021-10-14 | 5.040 | 5.100 | 5.000 | 5.050 | 5.050 | 51,100 |
← NewerPage 21 of 21 · 1,260 trading days
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.