Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aimia Inc (TSX: AIM )

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.250 3.260 3.190 3.210 35,031 -0.01(-0.31%)
Oct 30, 2023 3.140 3.250 3.140 3.220 26,625 +0.04(+1.26%)
Oct 27, 2023 3.180 3.240 3.110 3.180 45,660 -0.01(-0.31%)
Oct 26, 2023 3.120 3.330 3.120 3.190 132,954 -0.09(-2.74%)
Oct 25, 2023 3.260 3.320 3.250 3.280 106,132 -0.04(-1.20%)
Oct 24, 2023 3.410 3.430 3.280 3.320 56,857 -0.10(-2.92%)
Oct 23, 2023 3.410 3.450 3.410 3.420 50,371 -0.04(-1.16%)
Oct 20, 2023 3.530 3.530 3.420 3.460 198,905 -0.03(-0.86%)
Oct 19, 2023 3.480 3.510 3.440 3.490 141,855 +0.05(+1.45%)
Oct 18, 2023 3.450 3.470 3.440 3.440 44,776 -0.01(-0.29%)
Oct 17, 2023 3.390 3.480 3.390 3.450 30,059 -0.01(-0.29%)
Oct 16, 2023 3.370 3.470 3.370 3.460 48,090 +0.01(+0.29%)
Oct 13, 2023 3.520 3.530 3.360 3.450 438,302 -0.07(-1.99%)
Oct 12, 2023 3.450 3.560 3.450 3.520 224,762 +0.07(+2.03%)
Oct 11, 2023 3.320 3.490 3.320 3.450 126,958 +0.02(+0.58%)
Oct 10, 2023 3.500 3.520 3.310 3.430 159,799 -0.11(-3.11%)
Oct 06, 2023 3.540 0 -0.05(-1.39%)
Oct 05, 2023 3.570 3.620 3.510 3.590 251,527 +0.08(+2.28%)
Oct 04, 2023 3.410 3.540 3.350 3.510 356,361 +0.44(+14.33%)
Oct 03, 2023 3.060 3.180 3.010 3.070 44,926 +0.02(+0.66%)
Oct 02, 2023 3.030 3.110 3.010 3.050 77,224 -0.03(-0.97%)
Sep 29, 2023 2.920 3.100 2.890 3.080 79,415 +0.16(+5.48%)
Sep 28, 2023 2.900 2.940 2.900 2.920 33,544 -0.01(-0.34%)
Sep 27, 2023 2.890 2.950 2.890 2.930 28,026 +0.04(+1.38%)
Sep 26, 2023 2.890 2.940 2.850 2.890 74,228 -0.01(-0.34%)
Sep 25, 2023 2.790 2.920 2.900 2.900 7,902 -0.01(-0.34%)
Sep 22, 2023 2.820 2.970 2.820 2.910 44,440 +0.01(+0.34%)
Sep 21, 2023 2.950 3.020 2.890 2.900 28,475 -0.10(-3.33%)
Sep 20, 2023 2.940 3.000 2.930 3.000 56,990 +0.09(+3.09%)
Sep 19, 2023 2.770 2.920 2.770 2.910 78,875 +0.02(+0.69%)
Sep 18, 2023 2.950 2.980 2.800 2.890 64,584 -0.07(-2.36%)
Sep 15, 2023 2.920 3.000 2.870 2.960 60,931 -0.03(-1.00%)
Sep 14, 2023 3.060 3.060 2.950 2.990 30,230 -0.07(-2.29%)
Sep 13, 2023 3.060 3.060 3.000 3.060 36,039 +0.04(+1.32%)
Sep 12, 2023 3.060 3.070 2.990 3.020 25,346 -0.01(-0.33%)
Sep 11, 2023 3.020 3.050 2.990 3.030 29,454 +0.00(+0.00%)
Sep 08, 2023 3.080 3.080 3.010 3.030 40,684 +0.00(+0.00%)
Sep 07, 2023 3.110 3.120 2.980 3.030 95,895 -0.08(-2.57%)
Sep 06, 2023 3.110 3.110 3.090 3.110 9,839 -0.02(-0.64%)
Sep 05, 2023 3.220 3.220 3.100 3.130 62,085 -0.05(-1.57%)
Sep 01, 2023 3.180 0 -0.06(-1.85%)
Aug 31, 2023 3.100 3.250 3.100 3.240 64,202 +0.11(+3.51%)
Aug 30, 2023 3.140 3.150 3.100 3.130 23,468 -0.01(-0.32%)
Aug 29, 2023 3.230 3.230 3.110 3.140 26,950 +0.00(+0.00%)
Aug 28, 2023 3.200 3.260 3.100 3.140 47,722 -0.10(-3.09%)
Aug 25, 2023 3.210 3.280 3.200 3.240 27,234 +0.04(+1.25%)
Aug 24, 2023 3.200 3.240 3.200 3.200 4,851 -0.01(-0.31%)
Aug 23, 2023 3.220 3.310 3.200 3.210 154,963 +0.11(+3.55%)
Aug 22, 2023 3.150 3.270 3.070 3.100 132,083 -0.06(-1.90%)
Aug 21, 2023 3.160 3.260 3.050 3.160 109,945 -0.05(-1.56%)
Aug 18, 2023 3.150 3.260 3.150 3.210 71,850 +0.04(+1.26%)
Aug 17, 2023 3.240 3.240 3.160 3.170 27,900 -0.05(-1.55%)
Aug 16, 2023 3.210 3.270 3.210 3.220 98,626 -0.04(-1.23%)
Aug 15, 2023 3.230 3.280 3.140 3.260 17,491 +0.03(+0.93%)
Aug 14, 2023 3.210 3.270 3.200 3.230 39,786 -0.01(-0.31%)
Aug 11, 2023 3.220 3.260 3.220 3.240 87,821 +0.04(+1.25%)
Aug 10, 2023 3.290 3.290 3.200 3.200 30,455 -0.04(-1.23%)
Aug 09, 2023 3.210 3.250 3.140 3.240 68,049 +0.03(+0.93%)
Aug 08, 2023 3.230 3.240 3.140 3.210 54,336 +0.01(+0.31%)
Aug 04, 2023 3.200 0 +0.00(+0.00%)
Aug 03, 2023 3.210 3.220 3.190 3.200 31,596 -0.03(-0.93%)
Aug 02, 2023 3.250 3.260 3.180 3.230 39,669 +0.02(+0.62%)
Aug 01, 2023 3.280 3.280 3.200 3.210 46,740 -0.12(-3.60%)
Jul 31, 2023 3.310 3.340 3.250 3.330 47,738 +0.01(+0.30%)
Jul 28, 2023 3.330 3.330 3.260 3.320 41,243 +0.01(+0.30%)
Jul 27, 2023 3.360 3.360 3.310 3.310 13,607 -0.03(-0.90%)
Jul 26, 2023 3.370 3.420 3.340 3.340 22,744 -0.06(-1.76%)
Jul 25, 2023 3.420 3.460 3.360 3.400 206,055 -0.05(-1.45%)
Jul 24, 2023 3.470 3.550 3.450 3.450 15,394 -0.10(-2.82%)
Jul 21, 2023 3.550 3.580 3.510 3.550 30,452 +0.01(+0.28%)
Jul 20, 2023 3.560 3.560 3.530 3.540 11,607 -0.02(-0.56%)
Jul 19, 2023 3.560 3.560 3.530 3.560 23,118 +0.00(+0.00%)
Jul 18, 2023 3.570 3.570 3.400 3.560 23,794 -0.01(-0.28%)
Jul 17, 2023 3.560 3.580 3.490 3.570 9,597 +0.04(+1.13%)
Jul 14, 2023 3.620 3.620 3.520 3.530 37,808 +0.01(+0.28%)
Jul 13, 2023 3.370 3.540 3.340 3.520 67,405 +0.18(+5.39%)
Jul 12, 2023 3.390 3.390 3.320 3.340 16,257 +0.00(+0.00%)
Jul 11, 2023 3.360 3.370 3.300 3.340 49,091 +0.01(+0.30%)
Jul 10, 2023 3.340 3.340 3.240 3.330 45,973 -0.02(-0.60%)
Jul 07, 2023 3.310 3.380 3.240 3.350 71,833 +0.09(+2.76%)
Jul 06, 2023 3.260 3.360 3.210 3.260 93,620 -0.03(-0.91%)
Jul 05, 2023 3.260 3.320 3.220 3.290 42,981 +0.01(+0.30%)
Jul 04, 2023 3.290 3.300 3.240 3.280 77,232 -0.02(-0.61%)
Jun 30, 2023 3.300 0 +0.00(+0.00%)
Jun 29, 2023 3.290 3.350 3.260 3.300 48,029 -0.03(-0.90%)
Jun 28, 2023 3.300 3.330 3.170 3.330 120,016 +0.00(+0.00%)
Jun 27, 2023 3.350 3.370 3.300 3.330 25,014 +0.02(+0.60%)
Jun 26, 2023 3.350 3.350 3.310 3.310 17,005 -0.07(-2.07%)
Jun 23, 2023 3.380 3.380 3.300 3.380 39,712 +0.00(+0.00%)
Jun 22, 2023 3.380 3.480 3.300 3.380 51,568 -0.02(-0.59%)
Jun 21, 2023 3.480 3.480 3.380 3.400 7,698 -0.07(-2.02%)
Jun 20, 2023 3.520 3.520 3.430 3.470 66,832 +0.03(+0.87%)
Jun 19, 2023 3.360 3.440 3.360 3.440 1,585 +0.04(+1.18%)
Jun 16, 2023 3.420 3.440 3.380 3.400 37,565 -0.02(-0.58%)
Jun 15, 2023 3.390 3.450 3.370 3.420 37,901 -0.08(-2.29%)
May 08, 2023 3.380 3.510 3.380 3.500 178,169 +0.11(+3.24%)
May 05, 2023 3.280 3.420 3.270 3.390 91,219 +0.09(+2.73%)
May 04, 2023 3.260 3.320 3.230 3.300 74,884 +0.00(+0.00%)
May 03, 2023 3.480 3.480 3.300 3.300 54,426 -0.19(-5.44%)
May 02, 2023 3.500 3.530 3.450 3.490 87,760 -0.03(-0.85%)
May 01, 2023 3.480 3.550 3.470 3.520 72,174 -0.01(-0.28%)
Apr 28, 2023 3.420 3.550 3.420 3.530 92,861 +0.03(+0.86%)
Apr 27, 2023 3.460 3.510 3.400 3.500 86,974 +0.01(+0.29%)
Apr 26, 2023 3.520 3.520 3.440 3.490 58,986 +0.04(+1.16%)
Apr 25, 2023 3.510 3.510 3.360 3.450 165,426 -0.07(-1.99%)
Apr 24, 2023 3.470 3.520 3.410 3.520 80,773 +0.05(+1.44%)
Apr 21, 2023 3.450 3.500 3.370 3.470 224,887 +0.03(+0.87%)
Apr 20, 2023 3.550 3.550 3.410 3.440 78,986 -0.13(-3.64%)
Apr 19, 2023 3.520 3.580 3.470 3.570 33,149 +0.04(+1.13%)
Apr 18, 2023 3.470 3.570 3.450 3.530 151,295 +0.02(+0.57%)
Apr 17, 2023 3.600 3.600 3.490 3.510 20,493 -0.08(-2.23%)
Apr 14, 2023 3.570 3.600 3.510 3.590 111,919 +0.01(+0.28%)
Apr 13, 2023 3.630 3.670 3.570 3.580 127,917 -0.03(-0.83%)
Apr 12, 2023 3.730 3.730 3.520 3.610 202,055 -0.08(-2.17%)
Apr 11, 2023 3.610 3.780 3.600 3.690 90,316 +0.03(+0.82%)
Apr 10, 2023 3.570 3.680 3.530 3.660 185,519 -0.04(-1.08%)
Apr 06, 2023 3.700 0 +0.03(+0.82%)
Apr 05, 2023 3.550 3.710 3.530 3.670 76,094 +0.02(+0.55%)
Apr 04, 2023 3.570 3.680 3.440 3.650 87,196 +0.08(+2.24%)
Apr 03, 2023 3.670 3.670 3.500 3.570 65,793 -0.08(-2.19%)
Mar 31, 2023 3.530 3.680 3.510 3.650 61,738 +0.13(+3.69%)
Mar 30, 2023 3.450 3.550 3.360 3.520 129,552 +0.10(+2.92%)
Mar 29, 2023 3.330 3.430 3.310 3.420 40,843 +0.06(+1.79%)
Mar 28, 2023 3.300 3.360 3.280 3.360 38,611 +0.06(+1.82%)
Mar 27, 2023 3.390 3.390 3.280 3.300 22,721 -0.06(-1.79%)
Mar 24, 2023 3.280 3.440 3.220 3.360 84,457 +0.07(+2.13%)
Mar 23, 2023 3.320 3.330 3.280 3.290 53,443 -0.01(-0.30%)
Mar 22, 2023 3.340 3.400 3.290 3.300 128,815 -0.07(-2.08%)
Mar 21, 2023 3.320 3.380 3.260 3.370 141,143 +0.01(+0.30%)
Mar 20, 2023 3.300 3.360 3.260 3.360 94,927 +0.08(+2.44%)
Mar 17, 2023 3.410 3.420 3.280 3.280 225,204 -0.15(-4.37%)
Mar 16, 2023 3.460 3.510 3.390 3.430 82,038 -0.04(-1.15%)
Mar 15, 2023 3.430 3.490 3.380 3.470 81,817 -0.07(-1.98%)
Mar 14, 2023 3.660 3.660 3.480 3.540 100,591 -0.02(-0.56%)
Mar 13, 2023 3.600 3.620 3.510 3.560 103,016 -0.04(-1.11%)
Mar 10, 2023 3.950 3.950 3.590 3.600 279,549 -0.37(-9.32%)
Mar 09, 2023 4.060 4.070 3.960 3.970 147,489 -0.13(-3.17%)
Mar 08, 2023 4.150 4.150 4.020 4.100 156,623 -0.05(-1.20%)
Mar 07, 2023 4.130 4.150 4.050 4.150 99,743 +0.00(+0.00%)
Mar 06, 2023 4.160 4.260 4.050 4.150 308,394 -0.01(-0.24%)
Mar 03, 2023 4.090 4.210 4.090 4.160 61,880 +0.07(+1.71%)
Mar 02, 2023 4.080 4.110 4.070 4.090 46,269 -0.02(-0.49%)
Mar 01, 2023 4.110 4.200 4.100 4.110 79,294 +0.02(+0.49%)
Feb 28, 2023 4.000 4.100 4.000 4.090 43,569 +0.05(+1.24%)
Feb 27, 2023 3.950 4.090 3.950 4.040 41,679 +0.11(+2.80%)
Feb 24, 2023 3.930 3.970 3.900 3.930 52,842 -0.04(-1.01%)
Feb 23, 2023 3.930 4.000 3.910 3.970 69,750 +0.06(+1.53%)
Feb 22, 2023 3.900 3.960 3.900 3.910 29,500 -0.01(-0.26%)
Feb 21, 2023 3.990 3.990 3.880 3.920 177,424 -0.08(-2.00%)
Feb 17, 2023 4.000 0 +0.03(+0.76%)
Feb 16, 2023 3.960 4.130 3.910 3.970 201,945 -0.04(-1.00%)
Feb 15, 2023 3.860 4.030 3.720 4.010 256,955 +0.12(+3.08%)
Feb 14, 2023 3.680 3.930 3.660 3.890 246,996 +0.16(+4.29%)
Feb 13, 2023 3.570 3.730 3.500 3.730 400,419 +0.24(+6.88%)
Feb 10, 2023 3.710 3.710 3.490 3.490 324,368 -0.23(-6.18%)
Feb 09, 2023 3.810 3.840 3.670 3.720 1,047,178 -0.09(-2.36%)
Feb 08, 2023 3.740 3.810 3.690 3.810 113,841 +0.11(+2.97%)
Feb 07, 2023 3.700 3.710 3.620 3.700 104,596 +0.08(+2.21%)
Feb 06, 2023 3.700 3.730 3.590 3.620 139,119 -0.12(-3.21%)
Feb 03, 2023 3.740 3.750 3.690 3.740 162,419 +0.00(+0.00%)
Feb 02, 2023 3.640 3.780 3.620 3.740 657,228 +0.14(+3.89%)
Feb 01, 2023 3.670 3.700 3.520 3.600 527,146 -0.07(-1.91%)
Jan 31, 2023 4.080 4.100 3.550 3.670 1,149,558 -0.37(-9.16%)
Jan 30, 2023 4.170 4.180 4.020 4.040 100,198 -0.11(-2.65%)
Jan 27, 2023 4.160 4.160 4.130 4.150 222,957 +0.04(+0.97%)
Jan 26, 2023 4.120 4.120 4.080 4.110 66,356 +0.04(+0.98%)
Jan 25, 2023 4.080 4.120 4.030 4.070 50,563 -0.02(-0.49%)
Jan 24, 2023 4.080 4.100 4.040 4.090 50,698 +0.01(+0.25%)
Jan 23, 2023 4.190 4.190 4.030 4.080 296,378 -0.05(-1.21%)
Jan 20, 2023 4.150 4.190 4.110 4.130 116,562 +0.02(+0.49%)
Jan 19, 2023 4.140 4.190 4.100 4.110 49,564 -0.01(-0.24%)
Jan 18, 2023 4.140 4.170 4.080 4.120 144,024 +0.03(+0.73%)
Jan 17, 2023 4.300 4.310 4.070 4.090 202,632 -0.16(-3.76%)
Jan 16, 2023 4.270 4.300 4.170 4.250 110,400 +0.05(+1.19%)
Jan 13, 2023 3.860 4.300 3.860 4.200 904,894 +0.31(+7.97%)
Jan 12, 2023 3.930 3.950 3.860 3.890 306,582 -0.03(-0.77%)
Jan 11, 2023 3.900 3.990 3.900 3.920 374,542 +0.07(+1.82%)
Jan 10, 2023 3.790 3.860 3.770 3.850 150,839 +0.07(+1.85%)
Jan 09, 2023 3.820 3.840 3.780 3.780 151,686 +0.01(+0.27%)
Jan 06, 2023 3.760 3.820 3.750 3.770 91,425 +0.03(+0.80%)
Jan 05, 2023 3.800 3.800 3.720 3.740 19,448 -0.03(-0.80%)
Jan 04, 2023 3.700 3.800 3.640 3.770 61,185 +0.13(+3.57%)
Jan 03, 2023 3.720 3.720 3.600 3.640 176,333 -0.05(-1.36%)
Dec 30, 2022 3.690 0 +0.07(+1.93%)
Dec 29, 2022 3.570 3.660 3.570 3.620 28,345 +0.02(+0.56%)
Dec 28, 2022 3.650 3.650 3.560 3.600 86,184 -0.07(-1.91%)
Dec 23, 2022 3.670 0 +0.07(+1.94%)
Dec 22, 2022 3.620 3.660 3.580 3.600 24,479 -0.07(-1.91%)
Dec 21, 2022 3.680 3.710 3.600 3.670 103,437 -0.01(-0.27%)
Dec 20, 2022 3.630 3.700 3.600 3.680 48,579 +0.04(+1.10%)
Dec 19, 2022 3.570 3.710 3.570 3.640 67,435 +0.03(+0.83%)
Dec 16, 2022 3.600 3.640 3.580 3.610 47,169 +0.04(+1.12%)
Dec 15, 2022 3.590 3.630 3.560 3.570 34,040 -0.05(-1.38%)
Dec 14, 2022 3.620 3.690 3.530 3.620 79,840 +0.03(+0.84%)
Dec 13, 2022 3.550 3.620 3.500 3.590 57,484 +0.03(+0.84%)
Dec 12, 2022 3.540 3.560 3.480 3.560 70,803 +0.13(+3.79%)
Dec 09, 2022 3.530 3.530 3.430 3.430 31,540 -0.09(-2.56%)
Dec 08, 2022 3.490 3.530 3.430 3.520 148,031 +0.03(+0.86%)
Dec 07, 2022 3.500 3.550 3.460 3.490 63,572 -0.03(-0.85%)
Dec 06, 2022 3.510 3.570 3.480 3.520 37,800 -0.03(-0.85%)
Dec 05, 2022 3.500 3.600 3.460 3.550 48,538 +0.00(+0.00%)
Dec 02, 2022 3.590 3.600 3.470 3.550 94,345 -0.01(-0.28%)
Dec 01, 2022 3.500 3.650 3.500 3.560 95,203 +0.04(+1.14%)
Nov 30, 2022 3.530 3.550 3.420 3.520 96,593 +0.04(+1.15%)
Nov 29, 2022 3.500 3.500 3.450 3.480 65,868 +0.00(+0.00%)
Nov 28, 2022 3.550 3.560 3.450 3.480 41,106 -0.10(-2.79%)
Nov 25, 2022 3.520 3.590 3.480 3.580 25,047 +0.00(+0.00%)
Nov 24, 2022 3.480 3.590 3.470 3.580 76,087 +0.07(+1.99%)
Nov 23, 2022 3.570 3.580 3.490 3.510 41,604 -0.02(-0.57%)
Nov 22, 2022 3.530 3.550 3.410 3.530 71,311 +0.03(+0.86%)
Nov 21, 2022 3.520 3.540 3.450 3.500 25,411 +0.02(+0.57%)
Nov 18, 2022 3.460 3.560 3.390 3.480 383,748 +0.03(+0.87%)
Nov 17, 2022 3.530 3.570 3.430 3.450 180,190 -0.12(-3.36%)
Nov 16, 2022 3.680 3.680 3.550 3.570 78,267 -0.15(-4.03%)
Nov 15, 2022 3.790 3.790 3.650 3.720 117,778 -0.03(-0.80%)
Nov 14, 2022 3.770 3.770 3.650 3.750 206,634 +0.01(+0.27%)
Nov 11, 2022 3.730 3.790 3.700 3.740 174,755 +0.05(+1.36%)
Nov 10, 2022 3.650 3.760 3.650 3.690 154,771 +0.08(+2.22%)
Nov 09, 2022 3.590 3.700 3.590 3.610 93,555 -0.10(-2.70%)
Nov 08, 2022 3.600 3.750 3.560 3.710 153,792 +0.11(+3.06%)
Nov 07, 2022 3.560 3.660 3.510 3.600 112,387 +0.05(+1.41%)
Nov 04, 2022 3.480 3.650 3.480 3.550 119,965 +0.10(+2.90%)
Nov 03, 2022 3.660 3.670 3.400 3.450 521,815 -0.21(-5.74%)
Nov 02, 2022 3.760 3.760 3.620 3.660 136,707 -0.04(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.