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 (%)
Sep 28, 2018 4.500 4.580 4.440 4.530 1,045,733 -0.02(-0.44%)
Sep 27, 2018 4.500 4.570 4.490 4.550 991,770 +0.01(+0.22%)
Sep 26, 2018 4.460 4.550 4.430 4.540 1,240,348 +0.09(+2.02%)
Sep 25, 2018 4.250 4.480 4.210 4.450 2,621,579 +0.22(+5.20%)
Sep 24, 2018 4.090 4.250 4.090 4.230 900,698 +0.13(+3.17%)
Sep 21, 2018 4.110 4.150 4.090 4.100 519,352 -0.04(-0.97%)
Sep 20, 2018 4.110 4.150 4.080 4.140 233,335 +0.02(+0.49%)
Sep 19, 2018 4.180 4.190 4.100 4.120 363,832 -0.08(-1.90%)
Sep 18, 2018 4.190 4.210 4.110 4.200 240,382 -0.01(-0.24%)
Sep 17, 2018 4.140 4.230 4.120 4.210 1,129,711 +0.04(+0.96%)
Sep 14, 2018 4.050 4.180 4.000 4.170 288,322 +0.10(+2.46%)
Sep 13, 2018 4.040 4.070 4.000 4.070 272,898 +0.05(+1.24%)
Sep 12, 2018 3.980 4.030 3.930 4.020 372,083 +0.03(+0.75%)
Sep 11, 2018 4.080 4.090 3.920 3.990 624,445 -0.13(-3.16%)
Sep 10, 2018 4.120 4.150 4.080 4.120 143,971 -0.02(-0.48%)
Sep 07, 2018 4.150 4.180 4.090 4.140 347,013 -0.02(-0.48%)
Sep 06, 2018 4.180 4.210 4.130 4.160 282,094 -0.06(-1.42%)
Sep 05, 2018 4.180 4.240 4.110 4.220 488,708 +0.01(+0.24%)
Sep 04, 2018 4.090 4.230 4.050 4.210 706,501 +0.10(+2.43%)
Aug 31, 2018 4.110 4.110 4.110 0 -0.04(-0.96%)
Aug 30, 2018 4.120 4.200 4.090 4.150 558,266 +0.05(+1.22%)
Aug 29, 2018 4.010 4.140 4.010 4.100 540,125 +0.09(+2.24%)
Aug 28, 2018 4.110 4.110 3.970 4.010 505,993 -0.12(-2.91%)
Aug 27, 2018 4.190 4.190 4.010 4.130 924,166 -0.07(-1.67%)
Aug 24, 2018 4.160 4.230 4.100 4.200 511,015 +0.02(+0.48%)
Aug 23, 2018 4.150 4.200 4.070 4.180 487,209 -0.01(-0.24%)
Aug 22, 2018 4.210 4.280 4.010 4.190 1,699,766 -0.02(-0.48%)
Aug 21, 2018 4.500 4.600 4.160 4.210 5,581,960 +0.37(+9.64%)
Aug 20, 2018 3.750 3.860 3.720 3.840 542,377 +0.09(+2.40%)
Aug 17, 2018 3.750 3.780 3.720 3.750 368,736 +0.01(+0.27%)
Aug 16, 2018 3.740 3.750 3.700 3.740 281,453 +0.00(+0.00%)
Aug 15, 2018 3.780 3.780 3.670 3.740 1,187,281 -0.02(-0.53%)
Aug 14, 2018 3.710 3.780 3.660 3.760 1,158,011 +0.03(+0.80%)
Aug 13, 2018 3.940 3.960 3.710 3.730 843,744 -0.19(-4.85%)
Aug 10, 2018 3.940 3.970 3.860 3.920 834,912 +0.00(+0.00%)
Aug 09, 2018 3.750 4.020 3.750 3.920 1,673,750 +0.16(+4.26%)
Aug 08, 2018 3.790 3.820 3.700 3.760 1,025,279 -0.01(-0.27%)
Aug 07, 2018 3.930 3.980 3.710 3.770 2,568,745 +0.03(+0.80%)
Aug 03, 2018 3.740 3.740 3.740 0 +0.28(+8.09%)
Aug 02, 2018 3.500 3.520 3.430 3.460 1,659,526 -0.01(-0.29%)
Aug 01, 2018 3.500 3.530 3.430 3.470 989,877 +0.01(+0.29%)
Jul 31, 2018 3.430 3.470 3.410 3.460 974,617 -0.01(-0.29%)
Jul 30, 2018 3.500 3.520 3.410 3.470 1,327,256 -0.03(-0.86%)
Jul 27, 2018 3.450 3.580 3.440 3.500 2,148,415 +0.06(+1.74%)
Jul 26, 2018 3.380 3.560 3.350 3.440 3,413,319 +0.05(+1.47%)
Jul 25, 2018 3.590 3.680 3.220 3.390 8,616,916 +0.89(+35.60%)
Jul 24, 2018 2.590 2.610 2.420 2.500 638,544 -0.09(-3.47%)
Jul 23, 2018 2.720 2.730 2.540 2.590 694,115 -0.13(-4.78%)
Jul 20, 2018 2.510 2.790 2.390 2.720 1,964,917 +0.42(+18.26%)
Jul 19, 2018 2.260 2.370 2.260 2.300 236,939 +0.04(+1.77%)
Jul 18, 2018 2.270 2.300 2.250 2.260 200,904 -0.04(-1.74%)
Jul 17, 2018 2.370 2.370 2.250 2.300 297,614 -0.07(-2.95%)
Jul 16, 2018 2.380 2.400 2.340 2.370 215,119 +0.01(+0.42%)
Jul 13, 2018 2.330 2.360 2.310 2.360 152,915 +0.03(+1.29%)
Jul 12, 2018 2.290 2.380 2.270 2.330 271,721 +0.04(+1.75%)
Jul 11, 2018 2.370 2.370 2.270 2.290 189,661 -0.08(-3.38%)
Jul 10, 2018 2.380 2.410 2.340 2.370 191,972 +0.01(+0.42%)
Jul 09, 2018 2.400 2.410 2.330 2.360 136,311 -0.01(-0.42%)
Jul 06, 2018 2.390 2.460 2.320 2.370 358,134 -0.03(-1.25%)
Jul 05, 2018 2.430 2.430 2.290 2.400 256,630 +0.06(+2.56%)
Jul 04, 2018 2.330 2.490 2.310 2.340 339,043 +0.04(+1.74%)
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.