Aimia Inc Historical Data - AIM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Aimia Inc (AIM)
Aimia Inc (AIM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.24481327801	2.41	2.49	2.41	13698	2.43426441	CS
4	-0.11	-4.3137254902	2.55	2.56	2.3	24530	2.40112389	CS
12	-0.15	-5.79150579151	2.59	2.8	2.3	37808	2.59885519	CS
26	-0.09	-3.55731225296	2.53	2.8	2.22	34991	2.59134782	CS
52	-0.68	-21.7948717949	3.12	3.12	2.22	39820	2.6313947	CS
156	-2.22	-47.6394849785	4.66	5.59	2.22	100864	3.86435615	CS
260	-0.81	-24.9230769231	3.25	6.43	1.6	123185	3.72208058	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740177600	2.43	0.02	0.83	2.47	2.49	2.43	13792
1740091200	2.41	-0.03	-1.23	2.45	2.45	2.41	14009
1740004800	2.44	-0.01	-0.41	2.45	2.45	2.44	2600
1739918400	2.45	0.05	2.08	2.41	2.45	2.41	24392
1739572800	2.4	-0.03	-1.23	2.41	2.41	2.37	48125
1739486400	2.43	-0.02	-0.82	2.46	2.56	2.43	26571
1739400000	2.45	0.04	1.66	2.4	2.46	2.39	11543
1739313600	2.41	0.04	1.69	2.42	2.42	2.37	21250
1739227200	2.37	0.05	2.16	2.31	2.42	2.31	35198
1738968000	2.32	-0.02	-0.85	2.34	2.35	2.3	48440
1738881600	2.34	-0.01	-0.43	2.41	2.41	2.34	14611
1738795200	2.35	0.01	0.43	2.34	2.38	2.3	46600
1738708800	2.34	-0.08	-3.31	2.42	2.45	2.33	27095
1738622400	2.42	0	0.00	2.45	2.46	2.4	17032
1738363200	2.42	-0.07	-2.81	2.41	2.48	2.4	56278
1738276800	2.49	0.03	1.22	2.42	2.52	2.42	26146
1738190400	2.46	-0.05	-1.99	2.5	2.5	2.45	12534
1738104000	2.5099999	-0.01	-0.40	2.55	2.55	2.5	13185
1738017600	2.52	0.03	1.20	2.55	2.55	2.5	6678
1737758400	2.49	-0.1	-3.86	2.49	2.5299999	2.44	25575
1737672000	2.59	-0.03	-1.15	2.61	2.65	2.59	38701
1737585600	2.62	0.02	0.77	2.57	2.65	2.57	13210
1737499200	2.6	0	0.00	2.6	2.61	2.55	56660
1737412800	2.6	0.03	1.17	2.59	2.61	2.58	11053
1737153600	2.57	-0.05	-1.91	2.58	2.6	2.55	18812
1737067200	2.62	-0.01	-0.38	2.61	2.65	2.55	16324
1736980800	2.63	0.01	0.38	2.64	2.67	2.58	40446
1736894400	2.62	-0.03	-1.13	2.64	2.68	2.59	55105
1736808000	2.65	-0.1	-3.64	2.72	2.72	2.62	58676
1736548800	2.75	0.07	2.61	2.63	2.8	2.63	123344
1736462400	2.68	0	0.00	2.57	2.69	2.57	2807
1736376000	2.68	0	0.00	2.65	2.7	2.56	7881
1736289600	2.68	0	0.00	2.68	2.68	2.68	2507
1736203200	2.68	0	0.00	2.685	2.71	2.68	12998
1735944000	2.68	-0.02	-0.74	2.7	2.71	2.66	30604
1735857600	2.7	0.06	2.27	2.69	2.7	2.67	13008
1735684800	2.64	0	0.00	2.64	2.7	2.63	37758
1735598400	2.64	0.01	0.38	2.62	2.66	2.62	33124
1735339200	2.63	-0.01	-0.38	2.59	2.64	2.59	34052
1735069200	2.64	0.11	4.35	2.6	2.65	2.6	4228
1734993600	2.5299999	-0.02	-0.78	2.6	2.68	2.5299999	31915
1734734400	2.55	-0.04	-1.54	2.63	2.67	2.55	112238
1734648000	2.59	-0.08	-3.00	2.71	2.71	2.5	24974
1734561600	2.67	-0.02	-0.74	2.69	2.7	2.65	45655
1734475200	2.69	0.03	1.13	2.68	2.7	2.67	9094
1734388800	2.66	-0.05	-1.85	2.65	2.71	2.64	38306
1734129600	2.71	0.01	0.37	2.72	2.72	2.69	40205
1734043200	2.7	-0.01	-0.37	2.72	2.77	2.7	39790
1733956800	2.71	-0.04	-1.45	2.75	2.7599999	2.71	61748
1733870400	2.75	0	0.00	2.74	2.7799999	2.74	41572
1733784000	2.75	0.03	1.10	2.74	2.77	2.71	38451
1733524800	2.72	0.05	1.87	2.74	2.77	2.7	44884
1733438400	2.67	0.01	0.38	2.57	2.7	2.57	21605
1733352000	2.66	-0.01	-0.37	2.5299999	2.7	2.5299999	104356
1733265600	2.67	0.11	4.30	2.56	2.7	2.54	323871
1733179200	2.56	-0.03	-1.16	2.59	2.6	2.49	35608
1732920000	2.59	0.09	3.60	2.56	2.61	2.54	19633
1732833600	2.5	0.04	1.63	2.48	2.5	2.48	7435
1732747200	2.46	0.06	2.50	2.38	2.46	2.38	25415
1732660800	2.4	0.03	1.27	2.29	2.43	2.29	34717
1732574400	2.37	-0.1	-4.05	2.22	2.44	2.22	75920

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions