Toronto - Delayed Quote CAD

Aimia Inc. (AIM.TO)

Compare
2.6200
-0.0100
(-0.38%)
At close: January 16 at 3:47:56 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.61002.66002.55002.62002.620016,300
Jan 15, 20252.64002.67002.58002.63002.630040,400
Jan 14, 20252.64002.68002.59002.62002.620055,100
Jan 13, 20252.72002.72002.62002.65002.650058,700
Jan 10, 20252.63002.80002.63002.75002.7500123,300
Jan 9, 20252.57002.69002.57002.68002.68002,800
Jan 8, 20252.65002.70002.56002.68002.68007,900
Jan 7, 20252.68002.71002.68002.68002.68002,500
Jan 6, 20252.69002.71002.68002.68002.680013,000
Jan 3, 20252.70002.71002.66002.68002.680030,600
Jan 2, 20252.69002.70002.67002.70002.700013,000
Dec 31, 20242.64002.70002.63002.64002.640037,800
Dec 30, 20242.62002.66002.62002.64002.640033,100
Dec 27, 20242.59002.64002.59002.63002.630034,100
Dec 24, 20242.60002.65002.60002.63002.63004,200
Dec 23, 20242.60002.68002.53002.53002.530031,900
Dec 20, 20242.63002.67002.55002.55002.5500112,200
Dec 19, 20242.71002.71002.50002.59002.590025,000
Dec 18, 20242.69002.70002.65002.67002.670045,700
Dec 17, 20242.68002.70002.67002.69002.69009,100
Dec 16, 20242.65002.71002.64002.66002.660038,300
Dec 13, 20242.72002.72002.69002.71002.710040,200
Dec 12, 20242.72002.77002.70002.70002.700039,800
Dec 11, 20242.75002.76002.71002.71002.710061,700
Dec 10, 20242.74002.78002.74002.75002.750041,600
Dec 9, 20242.74002.77002.71002.75002.750038,500
Dec 6, 20242.74002.77002.70002.72002.720044,900
Dec 5, 20242.57002.70002.57002.67002.670021,600
Dec 4, 20242.53002.71002.53002.66002.6600104,400
Dec 3, 20242.56002.70002.54002.67002.6700323,900
Dec 2, 20242.59002.60002.49002.56002.560035,600
Nov 29, 20242.56002.62002.54002.59002.590019,600
Nov 28, 20242.48002.50002.48002.50002.50007,400
Nov 27, 20242.38002.46002.38002.46002.460025,400
Nov 26, 20242.29002.43002.29002.40002.400034,700
Nov 25, 20242.22002.44002.22002.37002.370075,900
Nov 22, 20242.47002.54002.44002.47002.470034,100
Nov 21, 20242.43002.53002.42002.53002.530023,900
Nov 20, 20242.56002.56002.47002.48002.480015,700
Nov 19, 20242.61002.61002.53002.53002.530021,600
Nov 18, 20242.57002.63002.55002.61002.610022,800
Nov 15, 20242.67002.67002.55002.55002.550014,300
Nov 14, 20242.69002.69002.60002.63002.630025,300
Nov 13, 20242.60002.61002.55002.59002.590029,100
Nov 12, 20242.63002.64002.58002.60002.600020,600
Nov 11, 20242.58002.64002.58002.61002.610023,900
Nov 8, 20242.67002.67002.55002.60002.600042,000
Nov 7, 20242.59002.60002.55002.55002.550021,600
Nov 6, 20242.57002.65002.57002.60002.600015,700
Nov 5, 20242.53002.57002.52002.55002.550068,900
Nov 4, 20242.44002.57002.44002.54002.540010,100
Nov 1, 20242.51002.51002.46002.48002.480012,200
Oct 31, 20242.62002.62002.46002.51002.510033,800
Oct 30, 20242.54002.55002.48002.50002.500027,500
Oct 29, 20242.53002.56002.47002.54002.540024,900
Oct 28, 20242.53002.53002.50002.50002.50008,300
Oct 25, 20242.53002.61002.53002.58002.580010,700
Oct 24, 20242.45002.60002.45002.57002.570017,800
Oct 23, 20242.48002.50002.45002.45002.450017,300
Oct 22, 20242.52002.52002.50002.51002.510016,300
Oct 21, 20242.50002.56002.50002.52002.520013,000
Oct 18, 20242.52002.52002.49002.51002.510011,700
Oct 17, 20242.50002.53002.50002.53002.53002,200
Oct 16, 20242.51002.52002.45002.49002.490031,900
Oct 15, 20242.50002.53002.47002.50002.500061,600
Oct 11, 20242.58002.58002.52002.54002.540030,900
Oct 10, 20242.50002.52002.48002.48002.480020,900
Oct 9, 20242.56002.59002.50002.51002.510032,100
Oct 8, 20242.62002.62002.55002.55002.550032,100
Oct 7, 20242.58002.66002.58002.62002.620011,800
Oct 4, 20242.63002.67002.61002.62002.620044,400
Oct 3, 20242.69002.69002.61002.61002.610029,800
Oct 2, 20242.60002.69002.60002.68002.680037,400
Oct 1, 20242.63002.65002.60002.63002.630035,100
Sep 30, 20242.59002.74002.59002.63002.630031,700
Sep 27, 20242.70002.75002.68002.75002.750032,200
Sep 26, 20242.78002.78002.66002.66002.660028,800
Sep 25, 20242.58002.66002.50002.64002.640028,800
Sep 24, 20242.64002.65002.59002.63002.630023,400
Sep 23, 20242.67002.67002.61002.65002.650012,800
Sep 20, 20242.58002.67002.58002.67002.670050,700
Sep 19, 20242.61002.65002.60002.62002.620019,200
Sep 18, 20242.62002.63002.62002.62002.62009,300
Sep 17, 20242.62002.62002.60002.62002.62006,600
Sep 16, 20242.60002.63002.59002.61002.61004,700
Sep 13, 20242.63002.63002.60002.62002.620013,800
Sep 12, 20242.67002.67002.63002.64002.640032,300
Sep 11, 20242.62002.64002.58002.62002.620024,700
Sep 10, 20242.65002.65002.62002.63002.630056,700
Sep 9, 20242.64002.66002.63002.65002.6500197,300
Sep 6, 20242.68002.69002.63002.65002.650058,100
Sep 5, 20242.61002.65002.61002.65002.650087,600
Sep 4, 20242.56002.66002.56002.65002.650066,100
Sep 3, 20242.66002.67002.56002.56002.560044,900
Aug 30, 20242.56002.66002.56002.65002.6500169,300
Aug 29, 20242.50002.56002.49002.54002.540026,200
Aug 28, 20242.54002.54002.49002.50002.500026,200
Aug 27, 20242.56002.57002.52002.53002.530025,600
Aug 26, 20242.53002.57002.50002.56002.560047,100
Aug 23, 20242.55002.57002.53002.54002.540024,100
Aug 22, 20242.56002.56002.51002.52002.52009,100
Aug 21, 20242.51002.55002.46002.55002.550017,000
Aug 20, 20242.64002.64002.55002.56002.560048,900
Aug 19, 20242.66002.66002.63002.63002.630011,100
Aug 16, 20242.63002.66002.63002.66002.660068,700
Aug 15, 20242.65002.66002.59002.63002.6300117,100
Aug 14, 20242.69002.70002.63002.63002.630020,700
Aug 13, 20242.82002.82002.58002.67002.670077,800
Aug 12, 20242.68002.71002.68002.70002.700033,600
Aug 9, 20242.67002.71002.66002.70002.700067,300
Aug 8, 20242.70002.72002.66002.70002.700099,800
Aug 7, 20242.73002.73002.64002.70002.7000103,900
Aug 6, 20242.33002.63002.33002.57002.5700107,100
Aug 2, 20242.69002.69002.60002.63002.630098,000
Aug 1, 20242.67002.71002.67002.71002.710074,200
Jul 31, 20242.62002.72002.62002.70002.700084,300
Jul 30, 20242.63002.66002.63002.66002.660031,600
Jul 29, 20242.67002.69002.66002.67002.670018,500
Jul 26, 20242.68002.71002.68002.71002.71007,400
Jul 25, 20242.69002.70002.67002.69002.69005,500
Jul 24, 20242.69002.70002.67002.69002.690063,500
Jul 23, 20242.65002.69002.65002.69002.690054,300
Jul 22, 20242.62002.66002.61002.65002.6500156,500
Jul 19, 20242.51002.63002.51002.62002.620050,500
Jul 18, 20242.64002.70002.59002.60002.600023,200
Jul 17, 20242.67002.68002.65002.67002.670021,000
Jul 16, 20242.68002.69002.62002.68002.68009,400
Jul 15, 20242.69002.69002.64002.68002.68006,600
Jul 12, 20242.62002.69002.62002.68002.680037,700
Jul 11, 20242.55002.70002.55002.63002.630065,400
Jul 10, 20242.55002.60002.54002.55002.5500187,600
Jul 9, 20242.65002.65002.52002.52002.520018,100
Jul 8, 20242.63002.65002.62002.65002.6500134,000
Jul 5, 20242.59002.62002.58002.62002.62002,200
Jul 4, 20242.53002.64002.53002.63002.63003,200
Jul 3, 20242.68002.68002.61002.66002.660014,100
Jul 2, 20242.67002.68002.62002.63002.63008,400
Jun 28, 20242.73002.75002.65002.70002.700060,700
Jun 27, 20242.69002.73002.68002.73002.7300116,700
Jun 26, 20242.67002.69002.56002.61002.610019,100
Jun 25, 20242.82002.82002.71002.71002.710054,100
Jun 24, 20242.72002.80002.72002.76002.760028,800
Jun 21, 20242.74002.75002.72002.74002.740031,500
Jun 20, 20242.70002.75002.70002.71002.710083,400
Jun 19, 20242.66002.70002.65002.70002.70001,100
Jun 18, 20242.68002.74002.67002.72002.720042,800
Jun 17, 20242.54002.70002.54002.67002.67008,400
Jun 14, 20242.74002.74002.60002.65002.650083,900
Jun 13, 20242.80002.80002.70002.75002.7500100,300
Jun 12, 20242.86002.86002.83002.85002.850024,900
Jun 11, 20242.95002.95002.88002.88002.880029,900
Jun 10, 20242.94002.99002.93002.95002.950019,800
Jun 7, 20242.84002.95002.84002.93002.930012,800
Jun 6, 20242.95003.01002.94003.01003.010080,600
Jun 5, 20243.05003.05002.85002.98002.980018,300
Jun 4, 20242.85003.10002.85003.00003.000044,300
Jun 3, 20242.83002.92002.83002.87002.870018,300
May 31, 20242.71002.88002.70002.82002.820038,600
May 30, 20242.67002.76002.67002.71002.7100106,100
May 29, 20242.62002.69002.62002.68002.680032,100
May 28, 20242.69002.69002.62002.65002.650061,400
May 27, 20242.65002.67002.61002.67002.67008,700
May 24, 20242.72002.72002.60002.69002.69007,800
May 23, 20242.75002.75002.71002.74002.740028,700
May 22, 20242.72002.73002.67002.73002.730045,500
May 21, 20242.70002.74002.67002.71002.710043,000
May 17, 20242.57002.69002.57002.67002.670015,500
May 16, 20242.94002.94002.68002.69002.690065,000
May 15, 20242.61002.71002.61002.70002.700053,500
May 14, 20242.55002.66002.55002.66002.660075,300
May 13, 20242.58002.58002.52002.56002.560037,200
May 10, 20242.39002.52002.39002.50002.500057,100
May 9, 20242.40002.42002.35002.40002.4000100,800
May 8, 20242.36002.41002.34002.40002.400079,600
May 7, 20242.40002.40002.30002.31002.310022,500
May 6, 20242.36002.36002.32002.32002.320089,000
May 3, 20242.37002.37002.35002.36002.360054,000
May 2, 20242.34002.35002.33002.35002.3500117,100
May 1, 20242.35002.35002.32002.33002.33003,200
Apr 30, 20242.30002.37002.30002.36002.360066,200
Apr 29, 20242.31002.36002.30002.36002.36002,300
Apr 26, 20242.33002.38002.33002.36002.360016,200
Apr 25, 20242.35002.35002.31002.33002.33009,200
Apr 24, 20242.30002.35002.28002.35002.350039,800
Apr 23, 20242.32002.38002.25002.33002.330047,500
Apr 22, 20242.33002.39002.32002.33002.330031,800
Apr 19, 20242.30002.42002.30002.42002.420024,000
Apr 18, 20242.35002.35002.28002.30002.300023,100
Apr 17, 20242.33002.38002.31002.32002.320038,700
Apr 16, 20242.42002.42002.31002.39002.390062,600
Apr 15, 20242.47002.51002.43002.45002.450014,300
Apr 12, 20242.51002.51002.44002.44002.44009,800
Apr 11, 20242.52002.55002.50002.51002.51002,900
Apr 10, 20242.56002.56002.50002.52002.52006,000
Apr 9, 20242.54002.56002.54002.56002.56006,700
Apr 8, 20242.51002.56002.51002.51002.510020,200
Apr 5, 20242.65002.65002.51002.53002.53006,100
Apr 4, 20242.50002.55002.50002.52002.52008,400
Apr 3, 20242.42002.50002.42002.48002.480053,500
Apr 2, 20242.49002.56002.43002.45002.450029,400
Apr 1, 20242.60002.61002.58002.58002.580039,100
Mar 28, 20242.62002.63002.50002.56002.5600136,100
Mar 27, 20242.62002.65002.60002.61002.610018,400
Mar 26, 20242.66002.66002.61002.65002.650065,900
Mar 25, 20242.76002.76002.68002.70002.700033,100
Mar 22, 20242.72002.74002.68002.70002.700028,000
Mar 21, 20242.80002.80002.70002.71002.710010,200
Mar 20, 20242.77002.77002.70002.73002.73007,400
Mar 19, 20242.60002.72002.60002.66002.660015,500
Mar 18, 20242.74002.76002.68002.71002.710012,300
Mar 15, 20242.83002.88002.74002.74002.740072,300
Mar 14, 20242.91002.91002.91002.91002.9100-
Mar 13, 20242.89002.92002.82002.91002.910061,900
Mar 12, 20242.91002.92002.83002.85002.850064,000
Mar 11, 20242.98002.98002.84002.90002.900097,500
Mar 8, 20242.95002.98002.91002.91002.910039,700
Mar 7, 20242.97003.00002.96002.97002.97006,500
Mar 6, 20243.07003.07002.98002.99002.990034,800
Mar 5, 20243.04003.05003.02003.05003.050013,300
Mar 4, 20243.06003.08003.05003.05003.05009,200
Mar 1, 20243.06003.10003.06003.07003.070015,300
Feb 29, 20243.06003.06003.04003.04003.04003,000
Feb 28, 20243.08003.08003.05003.06003.06001,400
Feb 27, 20243.07003.11003.01003.04003.0400274,000
Feb 26, 20243.12003.12003.06003.06003.060038,900
Feb 23, 20243.17003.19003.10003.10003.100025,300
Feb 22, 20243.16003.21003.10003.19003.190031,800
Feb 21, 20243.23003.23003.18003.20003.200017,100
Feb 20, 20243.19003.29003.18003.22003.220069,200
Feb 16, 20243.25003.26003.17003.19003.1900105,200
Feb 15, 20243.42003.42003.34003.34003.340025,600
Feb 14, 20243.45003.49003.39003.40003.400082,500
Feb 13, 20243.41003.52003.33003.39003.390015,500
Feb 12, 20243.33003.47003.33003.43003.430076,300
Feb 9, 20243.42003.50003.42003.45003.450011,800
Feb 8, 20243.34003.44003.34003.40003.400052,000
Feb 7, 20243.40003.48003.40003.47003.470024,700
Feb 6, 20243.33003.42003.33003.39003.3900233,700
Feb 5, 20243.37003.39003.34003.34003.34006,200
Feb 2, 20243.40003.40003.35003.35003.350015,100
Feb 1, 20243.31003.40003.31003.40003.400032,500
Jan 31, 20243.30003.31003.30003.30003.30007,600
Jan 30, 20243.33003.33003.30003.30003.300022,500
Jan 29, 20243.38003.38003.30003.33003.330031,300
Jan 26, 20243.23003.33003.23003.32003.320017,900
Jan 25, 20243.15003.30003.15003.22003.220013,700
Jan 24, 20243.15003.20003.11003.13003.130016,400
Jan 23, 20243.15003.21003.13003.18003.180020,700
Jan 22, 20243.16003.21003.15003.21003.210016,100
Jan 19, 20243.05003.22003.05003.19003.190088,700
Jan 18, 20243.15003.15002.98003.01003.010018,000
Jan 17, 20243.33003.33003.15003.17003.170029,700
Jan 16, 20243.36003.40003.19003.35003.350020,300

Related Tickers

ZGV3.F Gevo, Inc.
2.1100
-3.30%
 
FPE4.SG Fuchs SE
9.75
+0.52%
 
FPE3.HA Fuchs Petrolub SE
39.64
-0.85%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
4365.T Matsumoto Yushi-Seiyaku Co.,Ltd.
18,350.00
0.00%
 
H4N.F Solar Foods Oyj
4.5050
-1.85%
 
EMB.BE 5N Plus Inc
5.25
-1.87%
 
CSUA.BE Corbion NV
22.60
+0.44%
 
NZM2.F Novonesis A/S
53.98
+0.30%
 
ECJ.F Ecolab Inc.
232.10
+1.22%