The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aimia Inc.

  • AIM
  • TSX
  • Other Services
  • Latest 15.25
  • Currency C$
  • Change -0.15
  • Percent Change -0.974 %
  • Volume 453,898
  • Mon Oct 20, 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: 15.25 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 15.42 15.19 15.35 15.25 453,898
Oct 17 15.72 15.28 15.28 15.40 427,457
Oct 16 15.37 15.11 15.12 15.17 1,625,238
Oct 15 15.50 15.13 15.37 15.27 1,087,946
Oct 14 16.01 15.50 15.83 15.55 554,655
Oct 10 16.26 15.87 15.88 15.95 509,429
Oct 9 16.26 15.87 16.18 16.00 343,369
Oct 8 16.34 16.10 16.10 16.27 430,779
Oct 7 16.20 16.05 16.06 16.16 365,432
Oct 6 16.20 16.09 16.16 16.09 280,553
Oct 3 16.27 16.12 16.21 16.16 518,189
Oct 2 16.45 16.16 16.40 16.19 418,572
Oct 1 17.02 16.24 17.00 16.40 768,948
Sep 30 17.04 16.68 16.79 16.99 549,597
Sep 29 16.80 16.44 16.68 16.74 372,259
Sep 26 16.83 16.32 16.59 16.80 605,075
Sep 25 16.61 16.28 16.55 16.52 1,195,795
Sep 24 16.83 16.53 16.83 16.56 379,071
Sep 23 16.86 16.58 16.80 16.73 364,149
Sep 22 17.07 16.67 16.95 16.81 230,271
Sep 19 17.00 16.73 17.00 16.93 990,995
Sep 18 17.07 16.94 17.05 17.00 442,200
Sep 17 17.18 16.94 17.16 16.98 209,859
Sep 16 17.21 17.03 17.10 17.12 724,600
Sep 15 17.11 16.94 17.00 17.11 743,186
Sep 12 17.27 17.03 17.27 17.03 467,516
Sep 11 17.36 17.11 17.11 17.30 583,967
Sep 10 17.21 16.91 17.16 17.10 663,092
Sep 9 17.31 17.11 17.15 17.25 595,752
Sep 8 17.47 17.08 17.40 17.09 1,114,514
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.