Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Aimia Inc. (AIM-PC.TO)

Compare
17.34
0.00
(0.00%)
At close: April 10 at 10:08:15 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202517.3417.3417.3417.3417.34-
Apr 10, 202517.3417.3417.3417.3417.341,000
Apr 9, 202517.3917.3917.3917.3917.39100
Apr 8, 202517.2817.2817.2817.2817.28200
Apr 7, 202517.4017.4017.4017.4017.40-
Apr 4, 202517.4017.4017.4017.4017.40-
Apr 3, 202517.3017.4017.2717.4017.402,500
Apr 2, 202517.6117.6117.3517.3517.3595,500
Apr 1, 202517.5017.6017.5017.5517.55501
Mar 31, 202517.5017.5317.5017.5317.53400
Mar 28, 202517.4617.5917.4617.5017.502,002
Mar 27, 202517.5217.5217.5217.5217.52100
Mar 26, 202517.2717.2717.2717.2717.27100
Mar 25, 202517.7417.7417.7417.7417.74-
Mar 24, 2025 0.49 Dividend
Mar 24, 202517.7417.7417.7417.7417.74-
Mar 21, 202517.7117.7417.7117.7417.25200
Mar 20, 202517.2517.2517.2517.2516.78500
Mar 19, 202517.4917.5117.2517.2516.784,500
Mar 18, 202517.1017.5117.0017.5117.035,500
Mar 17, 202517.0217.0217.0117.0116.541,200
Mar 14, 202517.0017.0017.0017.0016.53-
Mar 13, 202517.0017.0017.0017.0016.531,100
Mar 12, 202517.3517.3517.0017.0016.537,700
Mar 11, 202517.4517.4517.4517.4516.97-
Mar 10, 202517.4517.4517.4517.4516.97100
Mar 7, 202517.4517.4517.4517.4516.97-
Mar 6, 202517.4517.4517.4517.4516.97500
Mar 5, 202517.3517.3517.3517.3516.87400
Mar 4, 202517.3517.3517.3517.3516.87100
Mar 3, 202517.2517.2517.2517.2516.78-
Feb 28, 202517.2517.2517.2517.2516.78200
Feb 27, 202517.3517.3517.3517.3516.87-
Feb 26, 202517.3517.3517.3517.3516.87500
Feb 25, 202517.1017.1017.1017.1016.63-
Feb 24, 202517.3017.3017.1017.1016.6322,100
Feb 21, 202517.2517.2517.2517.2516.78-
Feb 20, 202517.2517.3117.2517.2516.785,200
Feb 19, 202517.3717.3717.2517.2516.7812,000
Feb 18, 202517.5017.5017.4017.4016.925,000
Feb 14, 202517.5017.5017.5017.5017.02-
Feb 13, 202517.5017.5017.5017.5017.02-
Feb 12, 202517.5017.5017.5017.5017.02-
Feb 11, 202517.5017.5017.5017.5017.02-
Feb 10, 202517.4917.5017.4917.5017.0212,800
Feb 7, 202517.5017.5917.3017.3016.834,900
Feb 6, 202517.5017.5017.5017.5017.02500
Feb 5, 202517.0017.0017.0017.0016.53-
Feb 4, 202517.0017.0017.0017.0016.53-
Feb 3, 202517.4717.4717.0017.0016.533,200
Jan 31, 202517.5017.5017.5017.5017.02-
Jan 30, 202517.1717.5017.1717.5017.021,060
Jan 29, 202516.9516.9516.9516.9516.49200
Jan 28, 202516.8016.8016.8016.8016.34500
Jan 27, 202516.8016.8016.8016.8016.34200
Jan 24, 202516.8016.8016.8016.8016.34-
Jan 23, 202516.8016.8016.8016.8016.34-
Jan 22, 202516.8016.8016.6716.8016.341,100
Jan 21, 202516.9016.9016.8016.8016.342,200
Jan 20, 202517.0017.0017.0017.0016.53-
Jan 17, 202516.9517.0016.9517.0016.536,140
Jan 16, 202517.0517.0516.9017.0016.535,200
Jan 15, 202516.8017.1516.8017.0016.535,950
Jan 14, 202516.5116.5116.5116.5116.06200
Jan 13, 202516.5016.5016.5016.5016.05-
Jan 10, 202516.5116.5116.5016.5016.051,100
Jan 9, 202516.5116.5116.5016.5016.051,500
Jan 8, 202516.6116.6116.6016.6016.155,300
Jan 7, 202516.6216.6216.6016.6016.15801
Jan 6, 202516.6016.6016.6016.6016.15111
Jan 3, 202516.6016.6016.6016.6016.151,000
Jan 2, 202516.9016.9016.0016.0015.563,101
Dec 31, 202416.8616.8616.8616.8616.40-
Dec 30, 202416.8616.8616.8616.8616.40800
Dec 27, 202417.0417.1017.0417.1016.63700
Dec 24, 202416.8716.8716.8716.8716.41100
Dec 23, 202416.9116.9416.9016.9016.442,600
Dec 20, 202417.0017.0017.0017.0016.533,000
Dec 19, 202417.2917.2917.1717.1716.70700
Dec 18, 202417.1717.1717.1717.1716.701,150
Dec 17, 2024 0.49 Dividend
Dec 17, 202417.3417.3417.0017.0016.532,000
Dec 16, 202417.3517.3517.3517.3516.40700
Dec 13, 202417.2517.2517.0017.0016.0711,200
Dec 12, 202417.2517.2517.2517.2516.314,400
Dec 11, 202417.2517.2517.2517.2516.31100
Dec 10, 202417.5017.5017.2517.2516.312,800
Dec 9, 202417.5417.5617.5017.5016.542,000
Dec 6, 202417.8417.8417.8417.8416.87-
Dec 5, 202417.8517.8517.8417.8416.87300
Dec 4, 202418.0418.0418.0418.0417.05-
Dec 3, 202418.0418.0418.0418.0417.05250
Dec 2, 202417.8517.8517.8517.8516.88-
Nov 29, 202417.8517.8517.8517.8516.88200
Nov 28, 202417.9017.9017.9017.9016.92200
Nov 27, 202418.0018.0017.8517.8516.881,300
Nov 26, 202418.1518.1618.0018.0017.021,700
Nov 25, 202418.1518.1518.1518.1517.161,000
Nov 22, 202417.9517.9517.9517.9516.97-
Nov 21, 202418.0018.0017.9517.9516.971,800
Nov 20, 202418.1418.1518.1418.1517.16900
Nov 19, 202417.5017.5017.5017.5016.54-
Nov 18, 202417.5017.5017.5017.5016.54100
Nov 15, 202418.0018.0018.0018.0017.02350
Nov 14, 202417.8617.8617.8617.8616.88-
Nov 13, 202417.8617.8617.8617.8616.88-
Nov 12, 202417.8617.8617.8617.8616.88-
Nov 11, 202418.1018.5017.8617.8616.881,700
Nov 8, 202417.8118.0017.8117.8116.841,600
Nov 7, 202417.9517.9517.9517.9516.97-
Nov 6, 202417.9517.9517.9517.9516.97200
Nov 5, 202417.8017.8017.8017.8016.83-
Nov 4, 202417.8017.8017.8017.8016.83-
Nov 1, 202417.9217.9217.8017.8016.83500
Oct 31, 202417.8017.8017.8017.8016.83900
Oct 30, 202418.0018.0018.0018.0017.02-
Oct 29, 202418.0118.0118.0018.0017.021,200
Oct 28, 202418.2218.2218.2218.2217.22-
Oct 25, 202418.2218.2218.2218.2217.22-
Oct 24, 202418.2218.2218.2218.2217.22106
Oct 23, 202418.0018.0018.0018.0017.02100
Oct 22, 202418.0018.0018.0018.0017.02100
Oct 21, 202418.1018.1018.1018.1017.11-
Oct 18, 202418.1018.1018.1018.1017.11-
Oct 17, 202418.1018.1018.1018.1017.11300
Oct 16, 202418.1018.1018.0018.0017.021,400
Oct 15, 202418.1118.1118.1118.1117.12-
Oct 11, 202418.2618.2618.1118.1117.12310
Oct 10, 202418.0018.0018.0018.0017.02-
Oct 9, 202418.0018.0018.0018.0017.02-
Oct 8, 202418.0018.0018.0018.0017.02-
Oct 7, 202418.0018.0018.0018.0017.02-
Oct 4, 202418.0018.0018.0018.0017.021,000
Oct 3, 202418.2518.2518.2518.2517.25-
Oct 2, 202418.2518.2518.2518.2517.25-
Oct 1, 202418.2518.2518.2518.2517.25-
Sep 30, 202418.2518.2518.2518.2517.25-
Sep 27, 202418.2518.2518.2518.2517.25-
Sep 26, 202418.2518.2518.2518.2517.25300
Sep 25, 202418.0018.0018.0018.0017.02-
Sep 24, 202418.0018.0018.0018.0017.02-
Sep 23, 202418.0018.0018.0018.0017.02-
Sep 20, 202418.0018.0018.0018.0017.02100
Sep 19, 202418.0018.0018.0018.0017.02300
Sep 18, 202418.0018.1018.0018.1017.111,600
Sep 17, 202417.5117.9017.5117.9016.927,500
Sep 16, 2024 0.49 Dividend
Sep 16, 202417.8017.8017.8017.8016.83-
Sep 13, 202417.8017.8017.8017.8016.372,000
Sep 12, 202417.8017.8017.8017.8016.37500
Sep 11, 202418.0118.0118.0118.0116.56700
Sep 10, 202418.0118.0118.0118.0116.56100
Sep 9, 202417.7017.7017.7017.7016.28-
Sep 6, 202417.7017.7017.7017.7016.28-
Sep 5, 202417.7017.7017.7017.7016.282,204
Sep 4, 202417.7017.7017.7017.7016.28-
Sep 3, 202417.7017.7017.7017.7016.28-
Aug 30, 202417.5017.7017.5017.7016.28900
Aug 29, 202417.5517.5517.5517.5516.14-
Aug 28, 202417.5517.5517.5517.5516.14-
Aug 27, 202417.5517.5517.5517.5516.14-
Aug 26, 202417.5517.5517.5517.5516.14100
Aug 23, 202417.3317.3317.3317.3315.94110
Aug 22, 202417.6517.6517.6517.6516.23-
Aug 21, 202417.6517.6517.6517.6516.23700
Aug 20, 202417.6517.6517.6517.6516.231,700
Aug 19, 202418.5918.5917.2517.2515.86700
Aug 16, 202417.0017.0017.0017.0015.63-
Aug 15, 202417.0517.0517.0017.0015.631,300
Aug 14, 202417.0017.0017.0017.0015.631,200
Aug 13, 202416.6016.6016.6016.6015.27300
Aug 12, 202416.5016.5016.5016.5015.17600
Aug 9, 202416.3616.3615.7515.7514.485,100
Aug 8, 202415.9915.9915.9915.9914.70-
Aug 7, 202415.9915.9915.9915.9914.70965
Aug 6, 202415.7515.7515.7515.7514.48800
Aug 2, 202416.3016.3016.3016.3014.99-
Aug 1, 202416.2516.3016.2516.3014.998,000
Jul 31, 202416.1516.1516.1516.1514.85-
Jul 30, 202416.1516.1516.1516.1514.85-
Jul 29, 202416.1516.1516.1516.1514.85-
Jul 26, 202416.1516.1516.1516.1514.853,200
Jul 25, 202415.8215.8215.7515.7714.506,600
Jul 24, 202416.2816.2916.2816.2914.98700
Jul 23, 202416.1516.1516.1516.1514.85-
Jul 22, 202416.1516.1516.1516.1514.85-
Jul 19, 202416.1516.1516.1516.1514.85500
Jul 18, 202416.2516.2516.2516.2514.94100
Jul 17, 202416.2516.2516.1516.1514.85600
Jul 16, 202415.9615.9615.9615.9614.68-
Jul 15, 202415.9615.9615.9615.9614.68-
Jul 12, 202415.9615.9615.9615.9614.68-
Jul 11, 202415.9015.9615.9015.9614.68700
Jul 10, 202415.6015.9015.5015.9014.623,800
Jul 9, 202415.1515.1515.1515.1513.93100
Jul 8, 202415.2515.2515.0015.0013.7921,900
Jul 5, 202415.5015.5015.2515.2514.025,200
Jul 4, 202415.5515.5515.5515.5514.30-
Jul 3, 202415.5515.5515.5515.5514.30-
Jul 2, 202415.6015.6015.5015.5514.306,601
Jun 28, 202415.8015.8015.8015.8014.53112
Jun 27, 202416.3516.3515.8515.8514.5851,100
Jun 26, 202415.9515.9515.9515.9514.67500
Jun 25, 202416.5016.5016.5016.5015.17-
Jun 24, 202415.9116.6515.9116.5015.173,000
Jun 21, 202416.1016.4215.9016.4215.1049,300
Jun 20, 202416.2516.2516.2516.2514.94100
Jun 19, 202416.5016.5016.5016.5015.17-
Jun 18, 202416.5016.5016.5016.5015.17100
Jun 17, 202416.4116.4116.4016.4115.09450
Jun 14, 2024 0.49 Dividend
Jun 14, 202416.9816.9816.5016.9515.59900
Jun 13, 202417.0117.2017.0117.2015.37400
Jun 12, 202417.5317.5317.5317.5315.66-
Jun 11, 202417.5317.5317.5317.5315.66-
Jun 10, 202417.5317.5317.5317.5315.66-
Jun 7, 202417.5317.5317.5317.5315.66-
Jun 6, 202417.7417.7517.5317.5315.664,300
Jun 5, 202417.0117.0117.0117.0115.201,800
Jun 4, 202417.4217.4217.3517.3515.501,900
Jun 3, 202417.3517.3517.3517.3515.50-
May 31, 202417.3517.3517.3517.3515.50-
May 30, 202417.3617.3617.3517.3515.502,100
May 29, 202417.5517.5517.5517.5515.68-
May 28, 202417.5517.5517.5517.5515.68-
May 27, 202417.5517.5517.5517.5515.68-
May 24, 202417.5517.5517.5517.5515.68-
May 23, 202417.5517.5517.5517.5515.68-
May 22, 202417.5517.5517.5517.5515.68-
May 21, 202417.5517.5517.5517.5515.68100
May 17, 202417.6017.6017.6017.6015.73300
May 16, 202417.6517.6517.6517.6515.77-
May 15, 202417.5017.6517.4817.6515.771,300
May 14, 202417.5017.5017.5017.5015.64-
May 13, 202417.5117.5117.5017.5015.64500
May 10, 202417.7317.7317.5117.5415.671,500
May 9, 202417.8517.8517.8517.8515.95-
May 8, 202417.8517.8517.8517.8515.95500
May 7, 202417.9017.9017.9017.9016.002,700
May 6, 202418.0018.0018.0018.0016.08-
May 3, 202417.9918.0017.9918.0016.08300
May 2, 202418.1918.2018.1018.1016.17300
May 1, 202418.0018.0018.0018.0016.08-
Apr 30, 202418.0018.0018.0018.0016.08500
Apr 29, 202418.0018.0018.0018.0016.08-
Apr 26, 202417.7318.0017.7318.0016.08500
Apr 25, 202418.0118.0117.8018.0016.08580
Apr 24, 202418.2318.2318.2318.2316.29-
Apr 23, 202418.2318.2318.2318.2316.29-
Apr 22, 202418.2318.2318.2318.2316.29-
Apr 19, 202418.2318.2318.2318.2316.29-
Apr 18, 202418.2318.2318.2318.2316.29200
Apr 17, 202418.0118.0118.0018.0016.08200
Apr 16, 202418.2618.2618.2618.2616.32-
Apr 15, 202418.2618.2618.2618.2616.32-
Apr 12, 202418.2618.2618.2618.2616.32100
Apr 11, 202418.2618.2618.0218.0216.10800