Aimia Inc Historical Data - AIM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

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	-0.04	-1.48698884758	2.69	2.7	2.51	22139	2.63396999	CS
4	-0.07	-2.57352941176	2.72	2.82	2.51	45301	2.64396291	CS
12	0.34	14.7186147186	2.31	3.1	2.3	46052	2.63340187	CS
26	-0.51	-16.1392405063	3.16	3.52	2.25	41386	2.78799737	CS
52	-0.82	-23.6311239193	3.47	3.62	2.25	55406	3.03918213	CS
156	-2.12	-44.4444444444	4.77	6.43	2.25	109549	4.11576498	CS
260	-1.2	-31.1688311688	3.85	6.43	1.6	156513	3.71991697	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721684400	2.62	0	0.00	2.62	2.62	2.62	0
1721425200	2.62	0.02	0.77	2.5099999	2.63	2.5099999	50464
1721338800	2.6	-0.07	-2.62	2.64	2.7	2.59	23212
1721252400	2.67	-0.01	-0.37	2.67	2.67	2.65	21040
1721166000	2.68	0	0.00	2.68	2.69	2.62	9377
1721079600	2.68	0	0.00	2.69	2.69	2.64	6600
1720820400	2.68	0.05	1.90	2.62	2.69	2.62	37706
1720734000	2.63	0.08	3.14	2.55	2.7	2.55	65374
1720647600	2.55	0.03	1.19	2.55	2.6	2.54	187573
1720561200	2.52	-0.13	-4.91	2.65	2.65	2.52	18084
1720474800	2.65	0.03	1.15	2.63	2.65	2.63	133973
1720215600	2.62	-0.01	-0.38	2.59	2.62	2.58	2184
1720129200	2.63	-0.03	-1.13	2.5299999	2.64	2.5299999	3228
1720042800	2.66	0.03	1.14	2.68	2.68	2.61	14147
1719956400	2.63	-0.07	-2.59	2.67	2.68	2.62	8399
1719610800	2.7	-0.03	-1.10	2.73	2.75	2.65	60700
1719524400	2.73	0.12	4.60	2.69	2.73	2.68	116716
1719438000	2.61	-0.1	-3.69	2.67	2.67	2.56	19072
1719351600	2.71	-0.05	-1.81	2.82	2.82	2.71	54107
1719265200	2.7599999	0.02	0.73	2.72	2.8	2.72	28759
1719006000	2.74	0.03	1.11	2.74	2.75	2.72	31499
1718919600	2.71	0.01	0.37	2.7	2.75	2.7	83400
1718833200	2.7	-0.02	-0.74	2.66	2.7	2.65	1100
1718746800	2.72	0.05	1.87	2.68	2.74	2.67	42775
1718660400	2.67	0.02	0.75	2.54	2.7	2.54	8351
1718401200	2.65	-0.1	-3.64	2.74	2.74	2.6	83897
1718314800	2.75	-0.1	-3.51	2.8	2.8	2.7	100311
1718228400	2.85	-0.03	-1.04	2.86	2.86	2.83	24900
1718142000	2.88	-0.07	-2.37	2.95	2.95	2.88	29868
1718055600	2.95	0.02	0.68	2.94	2.99	2.93	19784
1717796400	2.93	-0.08	-2.66	2.84	2.95	2.84	12819
1717710000	3.0099999	0.03	1.01	2.95	3.0099999	2.94	80624
1717623600	2.98	-0.02	-0.67	3.05	3.05	2.86	18288
1717537200	3	0.13	4.53	2.85	3.1	2.85	44313
1717450800	2.87	0.05	1.77	2.83	2.92	2.83	18301
1717191600	2.82	0.11	4.06	2.71	2.88	2.7	38575
1717105200	2.71	0.03	1.12	2.67	2.7599999	2.67	106100
1717018800	2.68	0.03	1.13	2.62	2.69	2.62	32100
1716932400	2.65	-0.02	-0.75	2.69	2.69	2.62	61408
1716846000	2.67	-0.02	-0.74	2.65	2.67	2.61	8700
1716586800	2.69	-0.05	-1.82	2.72	2.72	2.6	7760
1716500400	2.74	0.01	0.37	2.75	2.75	2.72	28709
1716414000	2.73	0.02	0.74	2.72	2.73	2.68	45460
1716327600	2.71	0.04	1.50	2.7	2.74	2.67	43005
1715982000	2.67	-0.02	-0.74	2.57	2.69	2.57	15482
1715895600	2.69	-0.01	-0.37	2.94	2.94	2.68	64982
1715809200	2.7	0.04	1.50	2.61	2.71	2.61	53530
1715722800	2.66	0.1	3.91	2.55	2.66	2.55	75250
1715636400	2.56	0.06	2.40	2.58	2.58	2.52	37200
1715377200	2.5	0.1	4.17	2.39	2.52	2.39	57145
1715290800	2.4	0	0.00	2.4	2.42	2.35	100797
1715204400	2.4	0.09	3.90	2.36	2.41	2.34	79600
1715118000	2.31	-0.01	-0.43	2.4	2.4	2.3	22511
1715031600	2.32	-0.04	-1.69	2.36	2.36	2.32	88985
1714772400	2.36	0.01	0.43	2.37	2.37	2.35	54010
1714686000	2.35	0.02	0.86	2.34	2.35	2.33	117066
1714599600	2.33	-0.03	-1.27	2.35	2.35	2.33	3186
1714513200	2.36	0	0.00	2.3	2.37	2.3	66213
1714426800	2.36	0.03	1.29	2.31	2.36	2.3	2281
1714167600	2.33	0	0.00	2.33	2.33	2.33	0
1714081200	2.33	-0.02	-0.85	2.35	2.35	2.31	9162
1713994800	2.35	0.02	0.86	2.3	2.35	2.2799999	39800
1713908400	2.33	0	0.00	2.32	2.38	2.25	47498

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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