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 )

2.700 +0.040 (+1.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 14, 2024 2.550 2.660 2.550 2.660 75,250 +0.10(+3.91%)
May 13, 2024 2.580 2.580 2.520 2.560 37,200 +0.06(+2.40%)
May 10, 2024 2.390 2.520 2.390 2.500 57,145 +0.10(+4.17%)
May 09, 2024 2.400 2.420 2.350 2.400 100,797 +0.00(+0.00%)
May 08, 2024 2.360 2.410 2.340 2.400 79,600 +0.09(+3.90%)
May 07, 2024 2.400 2.400 2.300 2.310 22,511 -0.01(-0.43%)
May 06, 2024 2.360 2.360 2.320 2.320 88,985 -0.04(-1.69%)
May 03, 2024 2.370 2.370 2.350 2.360 54,010 +0.01(+0.43%)
May 02, 2024 2.340 2.350 2.330 2.350 117,066 +0.02(+0.86%)
May 01, 2024 2.350 2.350 2.320 2.330 3,186 -0.03(-1.27%)
Apr 30, 2024 2.300 2.370 2.300 2.360 66,213 +0.00(+0.00%)
Apr 29, 2024 2.310 2.360 2.300 2.360 2,281 +0.00(+0.00%)
Apr 26, 2024 2.330 2.380 2.330 2.360 16,200 +0.03(+1.29%)
Apr 25, 2024 2.350 2.350 2.310 2.330 9,162 -0.02(-0.85%)
Apr 24, 2024 2.300 2.350 2.280 2.350 39,800 +0.02(+0.86%)
Apr 23, 2024 2.320 2.380 2.250 2.330 47,498 +0.00(+0.00%)
Apr 22, 2024 2.330 2.390 2.320 2.330 31,600 -0.09(-3.72%)
Apr 19, 2024 2.300 2.420 2.300 2.420 24,034 +0.12(+5.22%)
Apr 18, 2024 2.350 2.350 2.280 2.300 23,098 -0.02(-0.86%)
Apr 17, 2024 2.330 2.380 2.310 2.320 38,662 -0.07(-2.93%)
Apr 16, 2024 2.420 2.420 2.310 2.390 62,648 -0.06(-2.45%)
Apr 15, 2024 2.470 2.510 2.430 2.450 14,300 +0.01(+0.41%)
Apr 12, 2024 2.510 2.510 2.440 2.440 9,841 -0.07(-2.79%)
Apr 11, 2024 2.520 2.550 2.500 2.510 2,899 -0.01(-0.40%)
Apr 10, 2024 2.560 2.560 2.500 2.520 6,000 -0.04(-1.56%)
Apr 09, 2024 2.540 2.560 2.540 2.560 6,650 +0.05(+1.99%)
Apr 08, 2024 2.510 2.560 2.510 2.510 20,187 -0.02(-0.79%)
Apr 05, 2024 2.650 2.650 2.510 2.530 6,136 +0.01(+0.40%)
Apr 04, 2024 2.500 2.550 2.500 2.520 8,400 +0.04(+1.61%)
Apr 03, 2024 2.420 2.500 2.420 2.480 53,509 +0.03(+1.22%)
Apr 02, 2024 2.490 2.560 2.430 2.450 29,381 -0.13(-5.04%)
Apr 01, 2024 2.600 2.610 2.580 2.580 39,113 +0.02(+0.78%)
Mar 28, 2024 2.560 0 -0.05(-1.92%)
Mar 27, 2024 2.620 2.650 2.600 2.610 18,431 -0.04(-1.51%)
Mar 26, 2024 2.660 2.660 2.610 2.650 65,870 -0.05(-1.85%)
Mar 25, 2024 2.760 2.760 2.680 2.700 33,070 +0.00(+0.00%)
Mar 22, 2024 2.720 2.740 2.680 2.700 27,980 -0.01(-0.37%)
Mar 21, 2024 2.800 2.800 2.700 2.710 10,176 -0.02(-0.73%)
Mar 20, 2024 2.770 2.770 2.700 2.730 7,400 +0.07(+2.63%)
Mar 19, 2024 2.600 2.720 2.600 2.660 15,475 -0.05(-1.85%)
Mar 18, 2024 2.740 2.760 2.680 2.710 12,260 -0.03(-1.09%)
Mar 15, 2024 2.830 2.880 2.740 2.740 72,262 -0.17(-5.84%)
Mar 13, 2024 2.910 71 +0.06(+2.11%)
Mar 12, 2024 2.910 2.920 2.830 2.850 63,950 -0.05(-1.72%)
Mar 11, 2024 2.980 2.980 2.840 2.900 97,450 -0.01(-0.34%)
Mar 08, 2024 2.950 2.980 2.910 2.910 39,715 -0.06(-2.02%)
Mar 07, 2024 2.970 3.000 2.960 2.970 6,500 -0.02(-0.67%)
Mar 06, 2024 3.070 3.070 2.980 2.990 34,794 -0.06(-1.97%)
Mar 05, 2024 3.040 3.050 3.020 3.050 13,312 +0.00(+0.00%)
Mar 04, 2024 3.060 3.080 3.050 3.050 9,225 -0.02(-0.65%)
Mar 01, 2024 3.060 3.100 3.060 3.070 15,297 +0.03(+0.99%)
Feb 29, 2024 3.060 3.060 3.040 3.040 3,019 -0.02(-0.65%)
Feb 28, 2024 3.080 3.080 3.050 3.060 1,353 +0.02(+0.66%)
Feb 27, 2024 3.070 3.110 3.010 3.040 273,981 -0.02(-0.65%)
Feb 26, 2024 3.120 3.120 3.060 3.060 38,924 -0.04(-1.29%)
Feb 23, 2024 3.170 3.190 3.100 3.100 25,272 -0.09(-2.82%)
Feb 22, 2024 3.160 3.210 3.100 3.190 31,840 -0.01(-0.31%)
Feb 21, 2024 3.230 3.230 3.180 3.200 17,100 -0.02(-0.62%)
Feb 20, 2024 3.190 3.290 3.180 3.220 69,225 +0.03(+0.94%)
Feb 16, 2024 3.190 0 -0.15(-4.49%)
Feb 15, 2024 3.420 3.420 3.340 3.340 25,642 -0.06(-1.76%)
Feb 14, 2024 3.450 3.490 3.390 3.400 82,543 +0.01(+0.29%)
Feb 13, 2024 3.410 3.520 3.330 3.390 15,525 -0.04(-1.17%)
Feb 12, 2024 3.330 3.470 3.330 3.430 76,265 -0.02(-0.58%)
Feb 09, 2024 3.420 3.490 3.420 3.450 11,800 +0.05(+1.47%)
Feb 08, 2024 3.340 3.440 3.340 3.400 51,954 -0.07(-2.02%)
Feb 07, 2024 3.400 3.480 3.400 3.470 24,674 +0.08(+2.36%)
Feb 06, 2024 3.330 3.420 3.330 3.390 233,670 +0.05(+1.50%)
Feb 05, 2024 3.370 3.390 3.340 3.340 6,220 -0.01(-0.30%)
Feb 02, 2024 3.400 3.400 3.350 3.350 15,066 -0.05(-1.47%)
Feb 01, 2024 3.310 3.400 3.310 3.400 32,460 +0.10(+3.03%)
Jan 31, 2024 3.300 3.310 3.300 3.300 7,600 +0.00(+0.00%)
Jan 30, 2024 3.330 3.330 3.300 3.300 22,520 -0.03(-0.90%)
Jan 29, 2024 3.380 3.380 3.300 3.330 31,260 +0.01(+0.30%)
Jan 26, 2024 3.230 3.330 3.230 3.320 17,924 +0.10(+3.11%)
Jan 25, 2024 3.150 3.300 3.150 3.220 13,673 +0.09(+2.88%)
Jan 24, 2024 3.150 3.200 3.110 3.130 16,377 -0.05(-1.57%)
Jan 23, 2024 3.150 3.210 3.130 3.180 20,734 -0.03(-0.93%)
Jan 22, 2024 3.160 3.210 3.150 3.210 16,104 +0.02(+0.63%)
Jan 19, 2024 3.050 3.220 3.050 3.190 88,723 +0.18(+5.98%)
Jan 18, 2024 3.150 3.150 2.980 3.010 17,975 -0.16(-5.05%)
Jan 17, 2024 3.330 3.330 3.150 3.170 29,674 -0.18(-5.37%)
Jan 16, 2024 3.360 3.400 3.190 3.350 20,300 -0.01(-0.30%)
Jan 15, 2024 3.350 3.390 3.310 3.360 8,700 +0.09(+2.75%)
Jan 12, 2024 3.280 3.360 3.250 3.270 25,800 +0.00(+0.00%)
Jan 11, 2024 3.230 3.280 3.180 3.270 45,300 +0.04(+1.24%)
Jan 10, 2024 3.210 3.300 3.210 3.230 21,658 -0.03(-0.92%)
Jan 09, 2024 3.180 3.290 3.180 3.260 53,855 +0.06(+1.87%)
Jan 08, 2024 3.150 3.200 3.150 3.200 5,511 +0.05(+1.59%)
Jan 05, 2024 3.120 3.170 3.110 3.150 7,200 +0.04(+1.29%)
Jan 04, 2024 3.040 3.110 3.040 3.110 14,696 +0.06(+1.97%)
Jan 03, 2024 3.080 3.090 3.030 3.050 8,900 +0.02(+0.66%)
Jan 02, 2024 3.130 3.130 2.990 3.030 64,372 -0.10(-3.19%)
Dec 29, 2023 3.130 0 +0.06(+1.95%)
Dec 28, 2023 3.090 3.100 3.020 3.070 18,529 -0.01(-0.32%)
Dec 27, 2023 3.040 3.160 3.040 3.080 32,050 -0.01(-0.32%)
Dec 22, 2023 3.090 0 +0.04(+1.31%)
Dec 21, 2023 3.070 3.130 3.020 3.050 18,809 -0.06(-1.93%)
Dec 20, 2023 3.100 3.170 3.090 3.110 9,200 +0.02(+0.65%)
Dec 19, 2023 3.040 3.100 3.020 3.090 22,074 +0.01(+0.32%)
Dec 18, 2023 3.120 3.200 3.000 3.080 62,925 -0.07(-2.22%)
Dec 15, 2023 2.980 3.220 2.940 3.150 614,105 +0.11(+3.62%)
Dec 14, 2023 3.010 3.040 2.890 3.040 191,265 +0.04(+1.33%)
Dec 13, 2023 2.850 3.010 2.850 3.000 283,585 +0.12(+4.17%)
Dec 12, 2023 2.920 2.940 2.830 2.880 90,771 -0.03(-1.03%)
Dec 11, 2023 2.860 2.920 2.820 2.910 45,839 +0.02(+0.69%)
Dec 08, 2023 2.960 3.000 2.860 2.890 137,044 -0.05(-1.70%)
Dec 07, 2023 2.990 3.000 2.860 2.940 105,662 -0.03(-1.01%)
Dec 06, 2023 2.930 3.030 2.880 2.970 22,520 +0.03(+1.02%)
Dec 05, 2023 3.010 3.030 2.920 2.940 24,666 -0.06(-2.00%)
Dec 04, 2023 2.980 3.040 2.960 3.000 19,323 +0.00(+0.00%)
Dec 01, 2023 3.000 3.050 2.980 3.000 43,177 +0.02(+0.67%)
Nov 30, 2023 2.920 2.980 2.910 2.980 25,920 +0.08(+2.76%)
Nov 29, 2023 2.960 2.960 2.900 2.900 71,417 -0.04(-1.36%)
Nov 28, 2023 2.870 2.950 2.870 2.940 25,100 +0.08(+2.80%)
Nov 27, 2023 2.900 2.900 2.810 2.860 19,148 -0.06(-2.05%)
Nov 24, 2023 2.880 2.960 2.870 2.920 32,853 +0.03(+1.04%)
Nov 23, 2023 2.930 2.930 2.820 2.890 30,899 -0.02(-0.69%)
Nov 22, 2023 2.860 2.910 2.800 2.910 44,054 +0.06(+2.11%)
Nov 21, 2023 3.000 3.000 2.830 2.850 51,763 -0.13(-4.36%)
Nov 20, 2023 2.970 3.020 2.930 2.980 47,972 +0.00(+0.00%)
Nov 17, 2023 2.970 3.020 2.900 2.980 64,509 +0.07(+2.41%)
Nov 16, 2023 2.780 2.980 2.740 2.910 317,784 +0.11(+3.93%)
Nov 15, 2023 2.920 2.920 2.780 2.800 62,217 -0.10(-3.45%)
Nov 14, 2023 2.930 2.940 2.850 2.900 62,291 -0.03(-1.02%)
Nov 13, 2023 2.940 2.990 2.850 2.930 47,694 -0.04(-1.35%)
Nov 10, 2023 2.970 3.020 2.950 2.970 40,689 -0.03(-1.00%)
Nov 09, 2023 3.070 3.070 2.950 3.000 56,239 -0.05(-1.64%)
Nov 08, 2023 3.150 3.150 3.000 3.050 44,692 -0.05(-1.61%)
Nov 07, 2023 3.190 3.190 3.100 3.100 41,967 -0.08(-2.52%)
Nov 06, 2023 3.200 3.200 3.150 3.180 41,000 -0.01(-0.31%)
Nov 03, 2023 3.150 3.200 3.140 3.190 21,010 +0.02(+0.63%)
Nov 02, 2023 3.220 3.260 3.170 3.170 21,204 -0.02(-0.63%)
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.