The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Aimia Inc.

  • AIM
  • TSX
  • Other Services
  • Latest 17.74
  • Currency C$
  • Change -0.03
  • Percent Change -0.169 %
  • Volume 230,439
  • Thu Apr 24, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.74 Last Trade: Apr 24, 2014
Date High Low Open Close Volume
Apr 24 17.82 17.66 17.78 17.74 230,439
Apr 23 17.96 17.72 17.86 17.77 241,335
Apr 22 17.97 17.90 17.93 17.94 247,785
Apr 21 17.93 17.72 17.72 17.93 83,619
Apr 17 18.05 17.66 17.75 17.79 566,174
Apr 16 17.79 17.54 17.55 17.76 214,726
Apr 15 17.57 17.24 17.27 17.56 413,787
Apr 14 17.41 17.14 17.21 17.33 229,657
Apr 11 17.26 17.13 17.24 17.22 172,032
Apr 10 17.41 17.17 17.30 17.24 680,377
Apr 9 17.36 17.13 17.31 17.28 355,604
Apr 8 17.40 17.01 17.08 17.29 315,636
Apr 7 17.31 17.05 17.17 17.05 384,531
Apr 4 17.53 17.18 17.52 17.26 717,195
Apr 3 17.73 17.12 17.43 17.18 702,830
Apr 2 17.62 17.24 17.60 17.44 867,400
Apr 1 17.83 17.61 17.83 17.63 838,985
Mar 31 17.86 17.73 17.85 17.75 529,690
Mar 28 17.95 17.77 17.95 17.81 381,505
Mar 27 18.05 17.87 17.90 17.95 643,682
Mar 26 17.97 17.74 17.82 17.96 371,359
Mar 25 17.82 17.65 17.78 17.79 404,377
Mar 24 17.80 17.52 17.69 17.72 386,744
Mar 21 17.75 17.63 17.65 17.70 458,590
Mar 20 17.74 17.54 17.61 17.70 578,869
Mar 19 18.02 17.60 18.00 17.68 331,036
Mar 18 18.01 17.48 17.48 17.95 925,485
Mar 17 17.71 17.42 17.54 17.70 526,545
Mar 14 17.67 17.33 17.65 17.61 399,171
Mar 13 17.61 17.51 17.60 17.59 314,473