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 )

3.000 +0.130 (+4.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2021 4.850 4.850 4.770 4.770 15,023 -0.10(-2.05%)
May 28, 2021 4.860 4.920 4.790 4.870 120,901 +0.01(+0.21%)
May 27, 2021 4.870 4.880 4.820 4.860 38,262 +0.00(+0.00%)
May 26, 2021 4.860 4.960 4.850 4.860 69,988 -0.04(-0.82%)
May 25, 2021 4.970 5.060 4.880 4.900 86,795 +0.02(+0.41%)
May 21, 2021 4.880 4.880 4.880 0 +0.12(+2.52%)
May 20, 2021 4.480 4.820 4.480 4.760 157,181 +0.28(+6.25%)
May 19, 2021 4.410 4.570 4.310 4.480 83,843 +0.05(+1.13%)
May 18, 2021 4.370 4.570 4.370 4.430 155,801 +0.01(+0.23%)
May 17, 2021 4.520 4.580 4.380 4.420 138,131 -0.14(-3.07%)
May 14, 2021 4.830 4.860 4.550 4.560 170,030 -0.20(-4.20%)
May 13, 2021 4.750 4.810 4.630 4.760 73,921 -0.04(-0.83%)
May 12, 2021 4.750 4.830 4.740 4.800 63,850 -0.02(-0.41%)
May 11, 2021 4.690 4.820 4.650 4.820 60,677 -0.02(-0.41%)
May 10, 2021 5.030 5.050 4.770 4.840 73,891 -0.14(-2.81%)
May 07, 2021 4.910 5.020 4.880 4.980 38,944 +0.07(+1.43%)
May 06, 2021 4.960 4.970 4.780 4.910 105,932 -0.03(-0.61%)
May 05, 2021 4.860 4.970 4.860 4.940 20,151 +0.08(+1.65%)
May 04, 2021 4.800 5.070 4.720 4.860 121,672 -0.01(-0.21%)
May 03, 2021 4.890 4.900 4.830 4.870 35,655 -0.04(-0.81%)
Apr 30, 2021 4.950 4.960 4.840 4.910 54,726 -0.02(-0.41%)
Apr 29, 2021 4.920 5.000 4.850 4.930 45,758 +0.03(+0.61%)
Apr 28, 2021 4.920 4.950 4.880 4.900 24,756 -0.07(-1.41%)
Apr 27, 2021 4.920 5.010 4.800 4.970 91,737 +0.06(+1.22%)
Apr 26, 2021 4.940 5.010 4.900 4.910 268,927 -0.08(-1.60%)
Apr 23, 2021 4.900 5.010 4.810 4.990 194,228 +0.12(+2.46%)
Apr 22, 2021 4.980 4.980 4.770 4.870 47,405 -0.08(-1.62%)
Apr 21, 2021 5.060 5.060 4.880 4.950 170,934 -0.11(-2.17%)
Apr 20, 2021 4.970 5.100 4.850 5.060 202,465 +0.11(+2.22%)
Apr 19, 2021 4.980 5.040 4.940 4.950 296,506 -0.05(-1.00%)
Apr 16, 2021 5.040 5.040 4.970 5.000 155,250 -0.04(-0.79%)
Apr 15, 2021 5.110 5.120 5.000 5.040 52,747 -0.07(-1.37%)
Apr 14, 2021 5.130 5.150 5.060 5.110 103,902 -0.04(-0.78%)
Apr 13, 2021 5.210 5.210 5.060 5.150 154,669 -0.05(-0.96%)
Apr 12, 2021 5.250 5.250 5.180 5.200 76,238 -0.02(-0.38%)
Apr 09, 2021 5.360 5.360 5.220 5.220 49,597 -0.13(-2.43%)
Apr 08, 2021 5.400 5.450 5.280 5.350 280,327 -0.02(-0.37%)
Apr 07, 2021 5.490 5.490 5.330 5.370 327,793 -0.08(-1.47%)
Apr 06, 2021 5.500 5.530 5.370 5.450 236,914 -0.03(-0.55%)
Apr 05, 2021 5.330 5.550 5.290 5.480 311,354 +0.19(+3.59%)
Apr 01, 2021 5.290 5.290 5.290 0 +0.12(+2.32%)
Mar 31, 2021 5.350 5.350 5.120 5.170 249,179 -0.11(-2.08%)
Mar 30, 2021 5.160 5.320 5.110 5.280 216,161 +0.06(+1.15%)
Mar 29, 2021 5.290 5.300 5.120 5.220 169,864 -0.06(-1.14%)
Mar 26, 2021 5.410 5.580 5.200 5.280 232,605 -0.10(-1.86%)
Mar 25, 2021 5.080 5.410 5.050 5.380 264,928 +0.29(+5.70%)
Mar 24, 2021 5.060 5.180 5.050 5.090 56,633 -0.03(-0.59%)
Mar 23, 2021 5.050 5.150 4.860 5.120 698,893 +0.07(+1.39%)
Mar 22, 2021 4.700 5.100 4.700 5.050 606,181 +0.39(+8.37%)
Mar 19, 2021 4.710 4.730 4.600 4.660 406,734 -0.05(-1.06%)
Mar 18, 2021 4.500 4.780 4.410 4.710 226,226 +0.21(+4.67%)
Mar 17, 2021 4.550 4.550 4.400 4.500 71,223 +0.00(+0.00%)
Mar 16, 2021 4.500 4.560 4.450 4.500 89,129 -0.03(-0.66%)
Mar 15, 2021 4.540 4.590 4.490 4.530 76,560 +0.05(+1.12%)
Mar 12, 2021 4.450 4.490 4.370 4.480 46,300 +0.03(+0.67%)
Mar 11, 2021 4.390 4.520 4.360 4.450 121,705 +0.10(+2.30%)
Mar 10, 2021 4.290 4.360 4.220 4.350 28,905 +0.10(+2.35%)
Mar 09, 2021 4.380 4.430 4.250 4.250 152,472 -0.11(-2.52%)
Mar 08, 2021 4.220 4.460 4.220 4.360 81,233 +0.06(+1.40%)
Mar 05, 2021 4.230 4.330 4.180 4.300 217,076 +0.10(+2.38%)
Mar 04, 2021 4.240 4.390 4.120 4.200 115,234 -0.05(-1.18%)
Mar 03, 2021 4.110 4.280 4.090 4.250 53,462 +0.07(+1.67%)
Mar 02, 2021 4.200 4.250 4.110 4.180 53,480 -0.03(-0.71%)
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.