Skip to main content
Aimia Inc. (TSX:AIM)
Canada flag Canada · Delayed Price · Currency is CAD
2.720
+0.040 (1.49%)
Jun 27, 2025, 4:00 PM EDT

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.672.722.672.722.721.31%6,807
Jun 26, 20252.802.812.662.682.68-4.96%95,500
Jun 25, 20252.822.832.802.822.82-26,400
Jun 24, 20252.822.852.802.822.82-0.70%20,700
Jun 23, 20252.812.862.812.842.840.35%24,900
Jun 20, 20252.872.892.802.832.83-1.39%136,700
Jun 19, 20252.902.902.852.872.87-1.37%76,800
Jun 18, 20252.932.942.872.912.911.04%29,700
Jun 17, 20252.942.972.872.882.88-2.04%174,804
Jun 16, 20252.982.982.922.942.940.34%268,437
Jun 13, 20252.952.952.902.932.93-0.68%15,442
Jun 12, 20252.982.982.932.952.95-20,800
Jun 11, 20252.952.992.952.952.95-0.67%28,600
Jun 10, 20252.993.002.962.972.971.37%1,320,100
Jun 9, 20252.962.962.932.932.93-0.34%39,800
Jun 6, 20252.952.982.942.942.94-0.68%112,300
Jun 5, 20252.952.982.942.962.960.68%174,500
Jun 4, 20252.902.992.802.942.943.52%510,902
Jun 3, 20252.762.892.762.842.842.53%135,025
Jun 2, 20252.772.782.752.772.771.09%229,801
May 30, 20252.752.752.732.742.740.74%82,700
May 29, 20252.692.752.692.722.72-0.37%69,220
May 28, 20252.752.762.712.732.73-0.36%248,200
May 27, 20252.782.782.732.742.74-0.72%350,600
May 26, 20252.772.852.752.762.76-0.36%14,900
May 23, 20252.742.772.712.772.770.36%268,121
May 22, 20252.762.772.732.762.76-286,700
May 21, 20252.762.792.752.762.76-0.36%215,000
May 20, 20252.762.802.752.772.771.09%103,200
May 16, 20252.742.792.742.742.74-0.36%44,000
May 15, 20252.752.792.712.752.751.48%66,735
May 14, 20252.692.742.672.712.711.50%43,422
May 13, 20252.702.752.672.672.67-0.74%35,925
May 12, 20252.702.712.652.692.693.46%3,900
May 9, 20252.672.702.562.602.60-2.62%14,400
May 8, 20252.642.672.642.672.670.75%1,900
May 7, 20252.682.702.652.652.65-2.21%15,300
May 6, 20252.532.712.532.712.714.23%28,600
May 5, 20252.592.602.552.602.600.39%5,200
May 2, 20252.552.612.552.592.59-21,835
May 1, 20252.602.622.592.592.59-0.38%128,500
Apr 30, 20252.572.652.552.602.600.78%134,400
Apr 29, 20252.592.602.572.582.58-0.77%8,100
Apr 28, 20252.572.632.542.602.602.36%56,936
Apr 25, 20252.552.572.532.542.540.79%23,400
Apr 24, 20252.532.542.522.522.52-0.40%12,400
Apr 23, 20252.492.562.462.532.532.85%16,218
Apr 22, 20252.532.532.462.462.46-0.81%4,800
Apr 21, 20252.562.562.412.482.480.40%19,204
Apr 17, 20252.582.582.472.472.47-0.40%4,700