Toronto - Delayed Quote CAD

Aimia Inc. (AIM.TO)

Compare
2.5400 +0.0600 (+2.42%)
At close: October 11 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 11, 2024 2.5800 2.5800 2.5200 2.5400 2.5400 30,900
Oct 10, 2024 2.5000 2.5200 2.4800 2.4800 2.4800 20,900
Oct 9, 2024 2.5600 2.5900 2.5000 2.5100 2.5100 32,100
Oct 8, 2024 2.6200 2.6200 2.5500 2.5500 2.5500 32,100
Oct 7, 2024 2.5800 2.6600 2.5800 2.6200 2.6200 11,800
Oct 4, 2024 2.6300 2.6700 2.6100 2.6200 2.6200 44,400
Oct 3, 2024 2.6900 2.6900 2.6100 2.6100 2.6100 29,800
Oct 2, 2024 2.6000 2.6900 2.6000 2.6800 2.6800 37,400
Oct 1, 2024 2.6300 2.6500 2.6000 2.6300 2.6300 35,100
Sep 30, 2024 2.5900 2.7400 2.5900 2.6300 2.6300 31,700
Sep 27, 2024 2.7000 2.7500 2.6800 2.7500 2.7500 32,200
Sep 26, 2024 2.7800 2.7800 2.6600 2.6600 2.6600 28,800
Sep 25, 2024 2.5800 2.6600 2.5000 2.6400 2.6400 28,800
Sep 24, 2024 2.6400 2.6500 2.5900 2.6300 2.6300 23,400
Sep 23, 2024 2.6700 2.6700 2.6100 2.6500 2.6500 12,800
Sep 20, 2024 2.5800 2.6700 2.5800 2.6700 2.6700 50,700
Sep 19, 2024 2.6100 2.6500 2.6000 2.6200 2.6200 19,200
Sep 18, 2024 2.6200 2.6300 2.6200 2.6200 2.6200 9,300
Sep 17, 2024 2.6200 2.6200 2.6000 2.6200 2.6200 6,600
Sep 16, 2024 2.6000 2.6300 2.5900 2.6100 2.6100 4,700
Sep 13, 2024 2.6300 2.6300 2.6000 2.6200 2.6200 13,800
Sep 12, 2024 2.6700 2.6700 2.6300 2.6400 2.6400 32,300
Sep 11, 2024 2.6200 2.6400 2.5800 2.6200 2.6200 24,700
Sep 10, 2024 2.6500 2.6500 2.6200 2.6300 2.6300 56,700
Sep 9, 2024 2.6400 2.6600 2.6300 2.6500 2.6500 197,300
Sep 6, 2024 2.6800 2.6900 2.6300 2.6500 2.6500 58,100
Sep 5, 2024 2.6100 2.6500 2.6100 2.6500 2.6500 87,600
Sep 4, 2024 2.5600 2.6600 2.5600 2.6500 2.6500 66,100
Sep 3, 2024 2.6600 2.6700 2.5600 2.5600 2.5600 44,900
Aug 30, 2024 2.5600 2.6600 2.5600 2.6500 2.6500 169,300
Aug 29, 2024 2.5000 2.5600 2.4900 2.5400 2.5400 26,200
Aug 28, 2024 2.5400 2.5400 2.4900 2.5000 2.5000 26,200
Aug 27, 2024 2.5600 2.5700 2.5200 2.5300 2.5300 25,600
Aug 26, 2024 2.5300 2.5700 2.5000 2.5600 2.5600 47,100
Aug 23, 2024 2.5500 2.5700 2.5300 2.5400 2.5400 24,100
Aug 22, 2024 2.5600 2.5600 2.5100 2.5200 2.5200 9,100
Aug 21, 2024 2.5100 2.5500 2.4600 2.5500 2.5500 17,000
Aug 20, 2024 2.6400 2.6400 2.5500 2.5600 2.5600 48,900
Aug 19, 2024 2.6600 2.6600 2.6300 2.6300 2.6300 11,100
Aug 16, 2024 2.6300 2.6600 2.6300 2.6600 2.6600 68,700
Aug 15, 2024 2.6500 2.6600 2.5900 2.6300 2.6300 117,100
Aug 14, 2024 2.6900 2.7000 2.6300 2.6300 2.6300 20,700
Aug 13, 2024 2.8200 2.8200 2.5800 2.6700 2.6700 77,800
Aug 12, 2024 2.6800 2.7100 2.6800 2.7000 2.7000 33,600
Aug 9, 2024 2.6700 2.7100 2.6600 2.7000 2.7000 67,300
Aug 8, 2024 2.7000 2.7200 2.6600 2.7000 2.7000 99,800
Aug 7, 2024 2.7300 2.7300 2.6400 2.7000 2.7000 103,900
Aug 6, 2024 2.3300 2.6300 2.3300 2.5700 2.5700 107,100
Aug 2, 2024 2.6900 2.6900 2.6000 2.6300 2.6300 98,000
Aug 1, 2024 2.6700 2.7100 2.6700 2.7100 2.7100 74,200
Jul 31, 2024 2.6200 2.7200 2.6200 2.7000 2.7000 84,300
Jul 30, 2024 2.6300 2.6600 2.6300 2.6600 2.6600 31,600
Jul 29, 2024 2.6700 2.6900 2.6600 2.6700 2.6700 18,500
Jul 26, 2024 2.6800 2.7100 2.6800 2.7100 2.7100 7,400
Jul 25, 2024 2.6900 2.7000 2.6700 2.6900 2.6900 5,500
Jul 24, 2024 2.6900 2.7000 2.6700 2.6900 2.6900 63,500
Jul 23, 2024 2.6500 2.6900 2.6500 2.6900 2.6900 54,300
Jul 22, 2024 2.6200 2.6600 2.6100 2.6500 2.6500 156,500
Jul 19, 2024 2.5100 2.6300 2.5100 2.6200 2.6200 50,500
Jul 18, 2024 2.6400 2.7000 2.5900 2.6000 2.6000 23,200
Jul 17, 2024 2.6700 2.6800 2.6500 2.6700 2.6700 21,000
Jul 16, 2024 2.6800 2.6900 2.6200 2.6800 2.6800 9,400
Jul 15, 2024 2.6900 2.6900 2.6400 2.6800 2.6800 6,600
Jul 12, 2024 2.6200 2.6900 2.6200 2.6800 2.6800 37,700
Jul 11, 2024 2.5500 2.7000 2.5500 2.6300 2.6300 65,400
Jul 10, 2024 2.5500 2.6000 2.5400 2.5500 2.5500 187,600
Jul 9, 2024 2.6500 2.6500 2.5200 2.5200 2.5200 18,100
Jul 8, 2024 2.6300 2.6500 2.6200 2.6500 2.6500 134,000
Jul 5, 2024 2.5900 2.6200 2.5800 2.6200 2.6200 2,200
Jul 4, 2024 2.5300 2.6400 2.5300 2.6300 2.6300 3,200
Jul 3, 2024 2.6800 2.6800 2.6100 2.6600 2.6600 14,100
Jul 2, 2024 2.6700 2.6800 2.6200 2.6300 2.6300 8,400
Jun 28, 2024 2.7300 2.7500 2.6500 2.7000 2.7000 60,700
Jun 27, 2024 2.6900 2.7300 2.6800 2.7300 2.7300 116,700
Jun 26, 2024 2.6700 2.6900 2.5600 2.6100 2.6100 19,100
Jun 25, 2024 2.8200 2.8200 2.7100 2.7100 2.7100 54,100
Jun 24, 2024 2.7200 2.8000 2.7200 2.7600 2.7600 28,800
Jun 21, 2024 2.7400 2.7500 2.7200 2.7400 2.7400 31,500
Jun 20, 2024 2.7000 2.7500 2.7000 2.7100 2.7100 83,400
Jun 19, 2024 2.6600 2.7000 2.6500 2.7000 2.7000 1,100
Jun 18, 2024 2.6800 2.7400 2.6700 2.7200 2.7200 42,800
Jun 17, 2024 2.5400 2.7000 2.5400 2.6700 2.6700 8,400
Jun 14, 2024 2.7400 2.7400 2.6000 2.6500 2.6500 83,900
Jun 13, 2024 2.8000 2.8000 2.7000 2.7500 2.7500 100,300
Jun 12, 2024 2.8600 2.8600 2.8300 2.8500 2.8500 24,900
Jun 11, 2024 2.9500 2.9500 2.8800 2.8800 2.8800 29,900
Jun 10, 2024 2.9400 2.9900 2.9300 2.9500 2.9500 19,800
Jun 7, 2024 2.8400 2.9500 2.8400 2.9300 2.9300 12,800
Jun 6, 2024 2.9500 3.0100 2.9400 3.0100 3.0100 80,600
Jun 5, 2024 3.0500 3.0500 2.8500 2.9800 2.9800 18,300
Jun 4, 2024 2.8500 3.1000 2.8500 3.0000 3.0000 44,300
Jun 3, 2024 2.8300 2.9200 2.8300 2.8700 2.8700 18,300
May 31, 2024 2.7100 2.8800 2.7000 2.8200 2.8200 38,600
May 30, 2024 2.6700 2.7600 2.6700 2.7100 2.7100 106,100
May 29, 2024 2.6200 2.6900 2.6200 2.6800 2.6800 32,100
May 28, 2024 2.6900 2.6900 2.6200 2.6500 2.6500 61,400
May 27, 2024 2.6500 2.6700 2.6100 2.6700 2.6700 8,700
May 24, 2024 2.7200 2.7200 2.6000 2.6900 2.6900 7,800
May 23, 2024 2.7500 2.7500 2.7100 2.7400 2.7400 28,700
May 22, 2024 2.7200 2.7300 2.6700 2.7300 2.7300 45,500
May 21, 2024 2.7000 2.7400 2.6700 2.7100 2.7100 43,000
May 17, 2024 2.5700 2.6900 2.5700 2.6700 2.6700 15,500
May 16, 2024 2.9400 2.9400 2.6800 2.6900 2.6900 65,000
May 15, 2024 2.6100 2.7100 2.6100 2.7000 2.7000 53,500
May 14, 2024 2.5500 2.6600 2.5500 2.6600 2.6600 75,300
May 13, 2024 2.5800 2.5800 2.5200 2.5600 2.5600 37,200
May 10, 2024 2.3900 2.5200 2.3900 2.5000 2.5000 57,100
May 9, 2024 2.4000 2.4200 2.3500 2.4000 2.4000 100,800
May 8, 2024 2.3600 2.4100 2.3400 2.4000 2.4000 79,600
May 7, 2024 2.4000 2.4000 2.3000 2.3100 2.3100 22,500
May 6, 2024 2.3600 2.3600 2.3200 2.3200 2.3200 89,000
May 3, 2024 2.3700 2.3700 2.3500 2.3600 2.3600 54,000
May 2, 2024 2.3400 2.3500 2.3300 2.3500 2.3500 117,100
May 1, 2024 2.3500 2.3500 2.3200 2.3300 2.3300 3,200
Apr 30, 2024 2.3000 2.3700 2.3000 2.3600 2.3600 66,200
Apr 29, 2024 2.3100 2.3600 2.3000 2.3600 2.3600 2,300
Apr 26, 2024 2.3300 2.3800 2.3300 2.3600 2.3600 16,200
Apr 25, 2024 2.3500 2.3500 2.3100 2.3300 2.3300 9,200
Apr 24, 2024 2.3000 2.3500 2.2800 2.3500 2.3500 39,800
Apr 23, 2024 2.3200 2.3800 2.2500 2.3300 2.3300 47,500
Apr 22, 2024 2.3300 2.3900 2.3200 2.3300 2.3300 31,800
Apr 19, 2024 2.3000 2.4200 2.3000 2.4200 2.4200 24,000
Apr 18, 2024 2.3500 2.3500 2.2800 2.3000 2.3000 23,100
Apr 17, 2024 2.3300 2.3800 2.3100 2.3200 2.3200 38,700
Apr 16, 2024 2.4200 2.4200 2.3100 2.3900 2.3900 62,600
Apr 15, 2024 2.4700 2.5100 2.4300 2.4500 2.4500 14,300
Apr 12, 2024 2.5100 2.5100 2.4400 2.4400 2.4400 9,800
Apr 11, 2024 2.5200 2.5500 2.5000 2.5100 2.5100 2,900
Apr 10, 2024 2.5600 2.5600 2.5000 2.5200 2.5200 6,000
Apr 9, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 6,700
Apr 8, 2024 2.5100 2.5600 2.5100 2.5100 2.5100 20,200
Apr 5, 2024 2.6500 2.6500 2.5100 2.5300 2.5300 6,100
Apr 4, 2024 2.5000 2.5500 2.5000 2.5200 2.5200 8,400
Apr 3, 2024 2.4200 2.5000 2.4200 2.4800 2.4800 53,500
Apr 2, 2024 2.4900 2.5600 2.4300 2.4500 2.4500 29,400
Apr 1, 2024 2.6000 2.6100 2.5800 2.5800 2.5800 39,100
Mar 28, 2024 2.6200 2.6300 2.5000 2.5600 2.5600 136,100
Mar 27, 2024 2.6200 2.6500 2.6000 2.6100 2.6100 18,400
Mar 26, 2024 2.6600 2.6600 2.6100 2.6500 2.6500 65,900
Mar 25, 2024 2.7600 2.7600 2.6800 2.7000 2.7000 33,100
Mar 22, 2024 2.7200 2.7400 2.6800 2.7000 2.7000 28,000
Mar 21, 2024 2.8000 2.8000 2.7000 2.7100 2.7100 10,200
Mar 20, 2024 2.7700 2.7700 2.7000 2.7300 2.7300 7,400
Mar 19, 2024 2.6000 2.7200 2.6000 2.6600 2.6600 15,500
Mar 18, 2024 2.7400 2.7600 2.6800 2.7100 2.7100 12,300
Mar 15, 2024 2.8300 2.8800 2.7400 2.7400 2.7400 72,300
Mar 14, 2024 2.9100 2.9100 2.9100 2.9100 2.9100 -
Mar 13, 2024 2.8900 2.9200 2.8200 2.9100 2.9100 61,900
Mar 12, 2024 2.9100 2.9200 2.8300 2.8500 2.8500 64,000
Mar 11, 2024 2.9800 2.9800 2.8400 2.9000 2.9000 97,500
Mar 8, 2024 2.9500 2.9800 2.9100 2.9100 2.9100 39,700
Mar 7, 2024 2.9700 3.0000 2.9600 2.9700 2.9700 6,500
Mar 6, 2024 3.0700 3.0700 2.9800 2.9900 2.9900 34,800
Mar 5, 2024 3.0400 3.0500 3.0200 3.0500 3.0500 13,300
Mar 4, 2024 3.0600 3.0800 3.0500 3.0500 3.0500 9,200
Mar 1, 2024 3.0600 3.1000 3.0600 3.0700 3.0700 15,300
Feb 29, 2024 3.0600 3.0600 3.0400 3.0400 3.0400 3,000
Feb 28, 2024 3.0800 3.0800 3.0500 3.0600 3.0600 1,400
Feb 27, 2024 3.0700 3.1100 3.0100 3.0400 3.0400 274,000
Feb 26, 2024 3.1200 3.1200 3.0600 3.0600 3.0600 38,900
Feb 23, 2024 3.1700 3.1900 3.1000 3.1000 3.1000 25,300
Feb 22, 2024 3.1600 3.2100 3.1000 3.1900 3.1900 31,800
Feb 21, 2024 3.2300 3.2300 3.1800 3.2000 3.2000 17,100
Feb 20, 2024 3.1900 3.2900 3.1800 3.2200 3.2200 69,200
Feb 16, 2024 3.2500 3.2600 3.1700 3.1900 3.1900 105,200
Feb 15, 2024 3.4200 3.4200 3.3400 3.3400 3.3400 25,600
Feb 14, 2024 3.4500 3.4900 3.3900 3.4000 3.4000 82,500
Feb 13, 2024 3.4100 3.5200 3.3300 3.3900 3.3900 15,500
Feb 12, 2024 3.3300 3.4700 3.3300 3.4300 3.4300 76,300
Feb 9, 2024 3.4200 3.5000 3.4200 3.4500 3.4500 11,800
Feb 8, 2024 3.3400 3.4400 3.3400 3.4000 3.4000 52,000
Feb 7, 2024 3.4000 3.4800 3.4000 3.4700 3.4700 24,700
Feb 6, 2024 3.3300 3.4200 3.3300 3.3900 3.3900 233,700
Feb 5, 2024 3.3700 3.3900 3.3400 3.3400 3.3400 6,200
Feb 2, 2024 3.4000 3.4000 3.3500 3.3500 3.3500 15,100
Feb 1, 2024 3.3100 3.4000 3.3100 3.4000 3.4000 32,500
Jan 31, 2024 3.3000 3.3100 3.3000 3.3000 3.3000 7,600
Jan 30, 2024 3.3300 3.3300 3.3000 3.3000 3.3000 22,500
Jan 29, 2024 3.3800 3.3800 3.3000 3.3300 3.3300 31,300
Jan 26, 2024 3.2300 3.3300 3.2300 3.3200 3.3200 17,900
Jan 25, 2024 3.1500 3.3000 3.1500 3.2200 3.2200 13,700
Jan 24, 2024 3.1500 3.2000 3.1100 3.1300 3.1300 16,400
Jan 23, 2024 3.1500 3.2100 3.1300 3.1800 3.1800 20,700
Jan 22, 2024 3.1600 3.2100 3.1500 3.2100 3.2100 16,100
Jan 19, 2024 3.0500 3.2200 3.0500 3.1900 3.1900 88,700
Jan 18, 2024 3.1500 3.1500 2.9800 3.0100 3.0100 18,000
Jan 17, 2024 3.3300 3.3300 3.1500 3.1700 3.1700 29,700
Jan 16, 2024 3.3600 3.4000 3.1900 3.3500 3.3500 20,300
Jan 15, 2024 3.3500 3.3900 3.3100 3.3600 3.3600 8,700
Jan 12, 2024 3.2800 3.3600 3.2500 3.2700 3.2700 25,800
Jan 11, 2024 3.2300 3.2800 3.1800 3.2700 3.2700 45,300
Jan 10, 2024 3.2100 3.3000 3.2100 3.2300 3.2300 21,700
Jan 9, 2024 3.1800 3.2900 3.1800 3.2600 3.2600 53,900
Jan 8, 2024 3.1500 3.2000 3.1500 3.2000 3.2000 5,500
Jan 5, 2024 3.1200 3.1700 3.1100 3.1500 3.1500 7,200
Jan 4, 2024 3.0400 3.1100 3.0400 3.1100 3.1100 14,700
Jan 3, 2024 3.0800 3.0900 3.0300 3.0500 3.0500 8,900
Jan 2, 2024 3.1300 3.1300 2.9900 3.0300 3.0300 64,400
Dec 29, 2023 3.0900 3.1300 3.0600 3.1300 3.1300 18,000
Dec 28, 2023 3.0900 3.1000 3.0200 3.0700 3.0700 18,500
Dec 27, 2023 3.0400 3.1600 3.0400 3.0800 3.0800 32,100
Dec 22, 2023 3.0900 3.1300 3.0700 3.0900 3.0900 13,600
Dec 21, 2023 3.0700 3.1300 3.0200 3.0500 3.0500 18,800
Dec 20, 2023 3.1000 3.1700 3.0900 3.1100 3.1100 9,200
Dec 19, 2023 3.0400 3.1000 3.0200 3.0900 3.0900 22,100
Dec 18, 2023 3.1200 3.2000 3.0000 3.0800 3.0800 62,900
Dec 15, 2023 2.9800 3.2200 2.9400 3.1500 3.1500 614,100
Dec 14, 2023 3.0100 3.0500 2.8900 3.0400 3.0400 191,300
Dec 13, 2023 2.8500 3.0100 2.8500 3.0000 3.0000 283,600
Dec 12, 2023 2.9200 2.9400 2.8300 2.8800 2.8800 90,800
Dec 11, 2023 2.8600 2.9200 2.8200 2.9100 2.9100 45,800
Dec 8, 2023 2.9600 3.0000 2.8600 2.8900 2.8900 137,000
Dec 7, 2023 2.9900 3.0000 2.8600 2.9400 2.9400 105,700
Dec 6, 2023 2.9300 3.0300 2.8800 2.9700 2.9700 22,500
Dec 5, 2023 3.0100 3.0300 2.9200 2.9400 2.9400 24,700
Dec 4, 2023 2.9800 3.0400 2.9600 3.0000 3.0000 19,300
Dec 1, 2023 3.0000 3.0500 2.9800 3.0000 3.0000 43,200
Nov 30, 2023 2.9200 2.9800 2.9100 2.9800 2.9800 25,900
Nov 29, 2023 2.9600 2.9600 2.9000 2.9000 2.9000 71,400
Nov 28, 2023 2.8700 2.9500 2.8700 2.9400 2.9400 25,100
Nov 27, 2023 2.9000 2.9000 2.8100 2.8600 2.8600 19,100
Nov 24, 2023 2.8800 2.9600 2.8700 2.9200 2.9200 32,900
Nov 23, 2023 2.9300 2.9300 2.8200 2.8900 2.8900 30,800
Nov 22, 2023 2.8600 2.9100 2.8000 2.9100 2.9100 44,100
Nov 21, 2023 3.0000 3.0000 2.8300 2.8500 2.8500 51,800
Nov 20, 2023 2.9700 3.0200 2.9300 2.9800 2.9800 48,000
Nov 17, 2023 2.9700 3.0200 2.9000 2.9800 2.9800 64,500
Nov 16, 2023 2.7800 2.9800 2.7400 2.9100 2.9100 317,800
Nov 15, 2023 2.9200 2.9200 2.7800 2.8000 2.8000 62,200
Nov 14, 2023 2.9300 2.9400 2.8500 2.9000 2.9000 62,300
Nov 13, 2023 2.9400 2.9900 2.8500 2.9300 2.9300 47,700
Nov 10, 2023 2.9700 3.0200 2.9500 2.9700 2.9700 40,700
Nov 9, 2023 3.0700 3.0700 2.9500 3.0000 3.0000 56,200
Nov 8, 2023 3.1500 3.1500 3.0000 3.0500 3.0500 44,700
Nov 7, 2023 3.1900 3.1900 3.1000 3.1000 3.1000 42,000
Nov 6, 2023 3.2000 3.2000 3.1500 3.1800 3.1800 41,000
Nov 3, 2023 3.1500 3.2000 3.1400 3.1900 3.1900 21,000
Nov 2, 2023 3.2200 3.2600 3.1700 3.1700 3.1700 21,200
Nov 1, 2023 3.1900 3.2400 3.1900 3.1900 3.1900 45,800
Oct 31, 2023 3.2500 3.2600 3.1900 3.2100 3.2100 35,000
Oct 30, 2023 3.1400 3.2500 3.1400 3.2200 3.2200 26,600
Oct 27, 2023 3.1800 3.2400 3.1100 3.1800 3.1800 45,700
Oct 26, 2023 3.1200 3.3300 3.1200 3.1900 3.1900 133,000
Oct 25, 2023 3.2600 3.3200 3.2500 3.2800 3.2800 106,100
Oct 24, 2023 3.4100 3.4300 3.2800 3.3200 3.3200 56,900
Oct 23, 2023 3.4100 3.4500 3.4100 3.4200 3.4200 50,400
Oct 20, 2023 3.5300 3.5300 3.4200 3.4600 3.4600 198,900
Oct 19, 2023 3.4800 3.5100 3.4400 3.4900 3.4900 141,900
Oct 18, 2023 3.4500 3.4700 3.4400 3.4400 3.4400 44,800
Oct 17, 2023 3.3900 3.4800 3.3900 3.4500 3.4500 30,100
Oct 16, 2023 3.3700 3.4700 3.3700 3.4600 3.4600 48,100
Oct 13, 2023 3.5200 3.5300 3.3600 3.4500 3.4500 438,300
Oct 12, 2023 3.4500 3.5600 3.4500 3.5200 3.5200 224,800
Oct 11, 2023 3.3200 3.4900 3.3200 3.4500 3.4500 127,000

Related Tickers