Skip to main content
Aimia Inc. (TSX:AIM)
Canada flag Canada · Delayed Price · Currency is CAD
2.940
-0.020 (-0.68%)
At close: Mar 6, 2026

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.003.002.942.942.94-0.68%19,075
Mar 5, 20262.993.002.932.962.96-0.84%17,375
Mar 4, 20262.963.002.912.992.990.51%19,589
Mar 3, 20263.003.112.902.972.97-0.67%47,003
Mar 2, 20262.963.022.952.992.99-0.66%119,531
Feb 27, 20263.113.112.983.013.01-0.99%13,200
Feb 26, 20263.093.103.033.043.04-0.65%54,456
Feb 25, 20263.013.073.013.063.060.33%48,757
Feb 24, 20263.073.093.043.053.05-0.97%11,907
Feb 23, 20263.103.122.983.083.082.67%70,123
Feb 20, 20263.073.103.003.003.00-2.28%42,635
Feb 19, 20263.103.103.063.073.07-0.65%47,749
Feb 18, 20263.093.103.053.093.090.98%19,156
Feb 17, 20263.073.123.063.063.06-1.29%19,455
Feb 13, 20263.133.143.063.103.101.97%44,752
Feb 12, 20263.123.123.013.043.04-3.49%223,550
Feb 11, 20263.073.183.043.153.151.94%222,326
Feb 10, 20263.063.173.063.093.09-2.83%85,759
Feb 9, 20263.443.443.063.183.183.92%300,580
Feb 6, 20263.083.083.053.063.061.66%44,919
Feb 5, 20263.063.073.013.013.01-1.95%19,100
Feb 4, 20263.063.123.063.073.071.49%41,711
Feb 3, 20263.023.033.003.033.030.17%1,166
Feb 2, 20262.983.072.983.023.020.67%75,035
Jan 30, 20263.003.052.993.003.00-0.33%36,923
Jan 29, 20263.033.123.003.013.01-0.66%151,751
Jan 28, 20262.963.062.963.033.032.36%55,778
Jan 27, 20263.023.022.962.962.96-2.31%58,660
Jan 26, 20263.033.073.003.033.03-18,330
Jan 23, 20263.013.043.003.033.03-14,079
Jan 22, 20262.993.042.993.033.033.06%44,142
Jan 21, 20263.033.062.882.942.94-2.97%60,779
Jan 20, 20263.043.043.013.033.03-0.33%26,135
Jan 19, 20263.003.112.943.043.041.00%51,151
Jan 16, 20262.993.062.963.013.013.08%91,939
Jan 15, 20262.872.932.822.922.921.74%119,880
Jan 14, 20262.862.892.852.872.871.77%37,102
Jan 13, 20262.772.862.772.822.821.81%47,900
Jan 12, 20262.842.862.772.772.77-0.36%17,694
Jan 9, 20262.722.792.722.782.78-0.36%8,140
Jan 8, 20262.882.882.732.792.790.36%19,564
Jan 7, 20262.882.882.772.782.78-0.71%41,118
Jan 6, 20262.742.802.732.802.801.45%38,923
Jan 5, 20262.752.822.722.762.761.10%23,925
Jan 2, 20262.732.792.722.732.731.11%16,556
Dec 31, 20252.762.762.702.702.70-31,617
Dec 30, 20252.782.782.702.702.70-2.88%18,006
Dec 29, 20252.772.832.732.782.780.36%20,324
Dec 24, 20252.772.782.732.772.77-10,100
Dec 23, 20252.852.852.742.772.77-0.72%22,865
Dec 22, 20252.892.892.762.792.79-0.36%2,168
Dec 19, 20252.782.852.772.802.800.36%85,593
Dec 18, 20252.852.852.752.792.79-0.36%31,883
Dec 17, 20252.782.852.782.802.801.08%159,528
Dec 16, 20252.772.792.732.772.77-0.72%106,861
Dec 15, 20252.722.822.722.792.792.57%87,093
Dec 12, 20252.732.772.722.722.72-1.09%27,153
Dec 11, 20252.752.752.732.752.750.36%10,690
Dec 10, 20252.802.802.732.742.74-0.72%20,203
Dec 9, 20252.802.802.742.762.76-1.08%75,011
Dec 8, 20252.792.812.782.792.79-1.06%13,900
Dec 5, 20252.812.832.812.822.821.44%7,828
Dec 4, 20252.802.842.782.782.78-17,004
Dec 3, 20252.812.932.762.782.78-0.71%72,687
Dec 2, 20252.852.852.762.802.80-1.75%48,526
Dec 1, 20252.752.882.752.852.852.89%45,012
Nov 28, 20252.762.802.762.772.77-0.72%8,813
Nov 27, 20252.792.802.732.792.790.72%26,977
Nov 26, 20252.752.782.752.772.771.09%10,550
Nov 25, 20252.742.832.742.742.74-29,275
Nov 24, 20252.772.792.742.742.74-1.79%27,009
Nov 21, 20252.762.792.762.792.791.09%4,348
Nov 20, 20252.822.832.762.762.76-2.13%24,657
Nov 19, 20252.812.842.812.822.820.36%8,357
Nov 18, 20252.802.852.802.812.81-1.40%28,454
Nov 17, 20252.862.862.822.852.85-0.35%8,437
Nov 14, 20252.812.932.802.862.862.88%19,821
Nov 13, 20252.922.922.782.782.78-1.07%30,604
Nov 12, 20253.003.072.732.812.811.81%71,094
Nov 11, 20252.732.802.732.762.760.73%6,400
Nov 10, 20252.712.772.712.742.740.74%6,437
Nov 7, 20252.782.782.632.722.72-0.73%75,725
Nov 6, 20252.802.812.722.742.74-0.54%48,762
Nov 5, 20252.802.802.752.762.761.29%16,026
Nov 4, 20252.782.822.692.722.72-2.86%40,327
Nov 3, 20252.772.822.772.802.800.54%7,302
Oct 31, 20252.762.812.752.792.790.54%7,605
Oct 30, 20252.802.852.752.772.77-1.07%37,758
Oct 29, 20252.882.892.752.802.80-0.71%47,947
Oct 28, 20252.942.962.822.822.82-4.08%41,910
Oct 27, 20252.942.942.902.942.941.38%14,090
Oct 24, 20252.972.972.862.902.90-0.34%53,245
Oct 23, 20252.983.052.882.912.91-34,858
Oct 22, 20252.912.912.912.912.91-410
Oct 21, 20252.922.922.892.912.91-0.34%9,886
Oct 20, 20252.932.932.922.922.920.34%34,700
Oct 17, 20252.962.982.872.912.91-1.69%92,400
Oct 16, 20253.003.052.922.962.96-2.31%117,670
Oct 15, 20253.063.103.033.033.03-0.98%25,097
Oct 14, 20253.153.163.063.063.06-2.55%83,273