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 16.98
  • Currency C$
  • Change -0.14
  • Percent Change -0.818 %
  • Volume 209,859
  • Wed Sep 17, 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: 16.98 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
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
Sep 5 17.41 17.28 17.40 17.34 437,210
Sep 4 17.67 17.27 17.27 17.36 1,430,342
Sep 3 17.35 16.98 16.98 17.25 756,740
Sep 2 17.33 16.96 17.25 16.97 418,854
Aug 29 17.39 17.16 17.30 17.25 1,695,754
Aug 28 17.48 17.23 17.46 17.26 937,008
Aug 27 17.71 17.27 17.60 17.41 1,210,304
Aug 26 17.78 17.51 17.77 17.65 308,198
Aug 25 17.89 17.70 17.75 17.74 355,506
Aug 22 17.97 17.56 17.91 17.68 736,998
Aug 21 18.14 17.96 18.10 18.00 588,357
Aug 20 18.19 18.01 18.15 18.07 864,223
Aug 19 18.40 18.18 18.32 18.18 495,692
Aug 18 18.49 18.22 18.47 18.23 374,543
Aug 15 18.97 18.20 18.97 18.37 818,905
Aug 14 19.36 18.42 19.25 18.64 919,371
Aug 13 19.66 19.16 19.50 19.23 333,814
Aug 12 19.83 18.84 18.86 19.55 730,985
Aug 11 18.88 18.66 18.66 18.81 188,169
Aug 8 18.87 18.63 18.84 18.70 208,437
Aug 7 18.96 18.75 18.87 18.87 260,747
Aug 6 18.99 18.85 18.99 18.95 180,771
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.