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.PR.A
  • TSX
  • Other Services
  • Latest 24.96
  • Currency C$
  • Change -0.07
  • Percent Change -0.28 %
  • Volume 3,775
  • Thu Nov 20, 2014 03:48 PM EST 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: 24.96 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 25.06 24.95 25.03 24.96 3,775
Nov 19 25.03 25.00 25.00 25.03 17,850
Nov 18 25.00 24.85 24.92 25.00 81,950
Nov 17 24.95 24.87 24.87 24.95 2,035
Nov 14 25.00 24.90 24.95 24.95 5,150
Nov 13 25.00 24.92 24.95 25.00 6,707
Nov 12 24.99 24.95 24.96 24.95 2,601
Nov 11 25.00 24.98 24.98 25.00 823
Nov 10 24.99 24.90 24.99 24.98 4,765
Nov 7 24.99 24.95 24.95 24.99 800
Nov 6 25.00 24.90 24.94 24.90 1,975
Nov 5 25.01 24.80 25.01 25.00 3,661
Nov 4 25.14 24.95 24.95 25.00 2,950
Nov 3 25.00 24.90 25.00 24.90 1,411
Oct 31 24.99 24.90 24.91 24.90 4,228
Oct 30 25.00 24.92 24.95 24.95 2,715
Oct 29 24.92 24.90 24.92 24.90 1,955
Oct 28 24.90 24.83 24.86 24.86 5,390
Oct 27 24.94 24.85 24.86 24.85 28,530
Oct 24 24.89 24.86 24.86 24.89 300
Oct 23 24.98 24.80 24.98 24.81 13,080
Oct 22 25.00 24.99 25.00 25.00 1,369
Oct 21 25.01 24.86 25.01 24.86 5,760
Oct 20 25.12 24.96 25.12 24.96 2,160
Oct 17 25.15 25.00 25.03 25.00 5,435
Oct 16 25.04 24.88 24.90 25.02 4,242
Oct 15 25.10 24.71 25.10 24.84 10,630
Oct 14 25.17 25.17 25.17 25.17 --
Oct 10 25.18 25.10 25.18 25.17 3,985
Oct 9 25.18 25.16 25.16 25.18 1,200
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.