Skip to main content
Aimia Inc. (TSX:AIM)
Canada flag Canada · Delayed Price · Currency is CAD
2.720
-0.030 (-1.09%)
Apr 28, 2026, 3:59 PM EST

Aimia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.802.802.732.73--0.73%8,000
Apr 27, 20262.742.772.732.752.750.36%61,115
Apr 24, 20262.822.822.672.742.74-2.84%86,754
Apr 23, 20262.842.842.792.822.82-0.70%34,628
Apr 22, 20262.872.872.832.842.84-1.05%5,500
Apr 21, 20262.872.882.862.872.870.35%11,480
Apr 20, 20262.822.922.732.862.864.76%172,974
Apr 17, 20262.772.812.652.732.73-1.44%83,706
Apr 16, 20262.782.782.732.772.770.18%25,800
Apr 15, 20262.702.792.702.772.772.03%25,101
Apr 14, 20262.742.782.682.712.71-41,200
Apr 13, 20262.712.762.702.712.71-0.73%110,140
Apr 10, 20262.802.822.712.732.73-2.85%90,035
Apr 9, 20262.832.832.792.812.81-0.71%6,807
Apr 8, 20262.802.842.782.832.831.80%60,447
Apr 7, 20262.802.832.782.782.78-0.71%22,763
Apr 6, 20262.842.842.792.802.80-1.75%26,757
Apr 2, 20262.802.852.782.852.851.79%17,975
Apr 1, 20262.802.822.802.802.80-18,453
Mar 31, 20262.772.842.752.802.801.08%29,457
Mar 30, 20262.862.862.732.772.770.36%28,556
Mar 27, 20262.742.852.742.762.760.36%51,100
Mar 26, 20262.812.822.672.752.753.00%91,611
Mar 25, 20262.782.782.662.672.67-1.48%46,450
Mar 24, 20262.812.812.702.712.71-1.09%18,498
Mar 23, 20262.672.762.662.742.741.86%14,240
Mar 20, 20262.702.742.652.692.69-1.47%22,477
Mar 19, 20262.772.782.702.732.73-1.80%44,500
Mar 18, 20262.902.902.782.782.78-3.14%49,713
Mar 17, 20262.872.942.862.872.870.70%19,063
Mar 16, 20262.842.892.832.852.850.35%8,635
Mar 13, 20262.902.912.842.842.84-2.07%8,401
Mar 12, 20262.882.922.822.902.900.69%28,678
Mar 11, 20262.892.912.862.882.88-11,400
Mar 10, 20262.912.932.842.882.880.35%16,100
Mar 9, 20262.812.902.802.872.87-2.38%42,588
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