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 18.40
  • Currency C$
  • Change -0.28
  • Percent Change -1.499 %
  • Volume 159,637
  • Fri Jul 11, 2014 11:27 AM 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: 18.40 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 18.72 18.36 18.72 18.40 159,637
Jul 10 18.77 18.37 18.37 18.68 168,864
Jul 9 18.66 18.40 18.54 18.64 116,811
Jul 8 18.73 18.53 18.59 18.56 143,608
Jul 7 18.74 18.46 18.63 18.65 275,529
Jul 4 18.96 18.64 18.88 18.79 39,480
Jul 3 19.07 18.77 18.92 18.81 228,516
Jul 2 19.08 18.68 18.71 19.00 177,534
Jun 30 18.82 18.68 18.82 18.68 245,980
Jun 27 18.94 18.70 18.71 18.86 130,414
Jun 26 18.93 18.66 18.67 18.80 179,077
Jun 25 18.93 18.64 18.91 18.68 144,864
Jun 24 19.06 18.83 19.01 18.87 161,981
Jun 23 19.22 18.92 19.22 18.95 178,974
Jun 20 19.30 18.92 18.92 19.18 438,775
Jun 19 19.37 19.24 19.25 19.36 200,584
Jun 18 19.33 19.14 19.14 19.32 227,069
Jun 17 19.23 18.67 18.81 19.19 311,686
Jun 16 18.99 18.78 18.99 18.95 270,416
Jun 13 18.99 18.80 18.94 18.92 112,662
Jun 12 19.17 18.85 19.06 18.94 182,434
Jun 11 19.53 19.30 19.51 19.35 374,669
Jun 10 19.53 19.41 19.52 19.48 129,236
Jun 9 19.62 19.46 19.54 19.47 121,509
Jun 6 19.65 19.54 19.61 19.57 454,747
Jun 5 19.71 19.45 19.45 19.64 143,493
Jun 4 19.58 19.38 19.40 19.52 245,676
Jun 3 19.50 19.35 19.35 19.44 152,133
Jun 2 19.47 19.37 19.37 19.43 215,943
May 30 19.46 19.32 19.32 19.36 348,590