Aimia Inc. - AIM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.77	2.82	2.82	2.86	2.77	47,900
January 12, 2026	2.84	2.77	2.77	2.86	2.77	17,700
January 09, 2026	2.72	2.78	2.78	2.79	2.72	8,140
January 08, 2026	2.88	2.79	2.79	2.88	2.73	19,600
January 07, 2026	2.88	2.78	2.78	2.88	2.77	41,118
January 06, 2026	2.74	2.8	2.8	2.8	2.73	38,923
January 05, 2026	2.75	2.76	2.76	2.82	2.72	23,925
January 02, 2026	2.73	2.73	2.73	2.79	2.72	16,600
December 31, 2025	2.76	2.7	2.7	2.76	2.7	31,617
December 30, 2025	2.78	2.7	2.7	2.78	2.7	18,006
December 29, 2025	2.77	2.78	2.78	2.83	2.73	20,324
December 23, 2025	2.85	2.77	2.77	2.85	2.74	22,900
December 22, 2025	2.89	2.79	2.79	2.89	2.76	2,200
December 19, 2025	2.78	2.8	2.8	2.85	2.77	85,600
December 18, 2025	2.85	2.79	2.79	2.85	2.75	31,900
December 17, 2025	2.78	2.8	2.8	2.85	2.78	159,528
December 16, 2025	2.77	2.77	2.77	2.79	2.73	106,900
December 15, 2025	2.72	2.79	2.79	2.82	2.72	87,100
December 12, 2025	2.73	2.72	2.72	2.77	2.72	27,153
December 11, 2025	2.75	2.75	2.75	2.75	2.73	10,700
December 10, 2025	2.8	2.74	2.74	2.8	2.73	20,203
December 09, 2025	2.8	2.76	2.76	2.8	2.74	75,011
December 08, 2025	2.79	2.79	2.79	2.81	2.78	13,900
December 05, 2025	2.81	2.82	2.82	2.83	2.81	7,828
December 04, 2025	2.8	2.78	2.78	2.84	2.78	17,004
December 03, 2025	2.81	2.78	2.78	2.93	2.76	72,700
December 02, 2025	2.85	2.8	2.8	2.85	2.76	48,526
December 01, 2025	2.75	2.85	2.85	2.88	2.75	45,012
November 28, 2025	2.76	2.77	2.77	2.8	2.76	8,813
November 27, 2025	2.79	2.79	2.79	2.8	2.73	27,000
November 26, 2025	2.75	2.77	2.77	2.78	2.75	10,600
November 25, 2025	2.74	2.74	2.74	2.83	2.74	29,300
November 24, 2025	2.77	2.74	2.74	2.79	2.74	27,009
November 21, 2025	2.76	2.79	2.79	2.79	2.76	4,348
November 20, 2025	2.82	2.76	2.76	2.83	2.76	24,700
November 19, 2025	2.81	2.82	2.82	2.84	2.81	8,400
November 18, 2025	2.8	2.81	2.81	2.85	2.8	28,500
November 17, 2025	2.86	2.85	2.85	2.86	2.82	8,437
November 14, 2025	2.81	2.86	2.86	2.93	2.8	19,821
November 13, 2025	2.92	2.78	2.78	2.92	2.78	30,604
November 12, 2025	3	2.81	2.81	3.07	2.73	71,094
November 11, 2025	2.73	2.76	2.76	2.8	2.73	6,400
November 10, 2025	2.71	2.74	2.74	2.77	2.71	6,437
November 07, 2025	2.78	2.72	2.72	2.78	2.63	75,725
November 06, 2025	2.8	2.74	2.74	2.81	2.72	48,800
November 05, 2025	2.8	2.76	2.76	2.8	2.75	16,026
November 04, 2025	2.78	2.72	2.72	2.82	2.69	40,327
November 03, 2025	2.77	2.8	2.8	2.82	2.77	7,302
October 31, 2025	2.76	2.79	2.79	2.81	2.75	7,605
October 30, 2025	2.8	2.77	2.77	2.85	2.75	37,800
October 29, 2025	2.88	2.8	2.8	2.89	2.75	47,947
October 28, 2025	2.94	2.82	2.82	2.96	2.82	41,910
October 27, 2025	2.94	2.94	2.94	2.94	2.9	14,100
October 24, 2025	2.97	2.9	2.9	2.97	2.86	53,245
October 23, 2025	2.98	2.91	2.91	3.05	2.88	34,900
October 22, 2025	2.91	2.91	2.91	2.91	2.91	410
October 21, 2025	2.92	2.91	2.91	2.92	2.89	9,900
October 20, 2025	2.93	2.92	2.92	2.93	2.92	34,700
October 17, 2025	2.96	2.91	2.91	2.98	2.87	92,400
October 16, 2025	3	2.96	2.96	3.05	2.92	117,700

Aimia Inc. (AIM.TO) TSX