Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:57:06 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-17
T
AEM
94.81
95.75
94.38
95.44
1.74
1,515,511
9,746
95.38
95.49
1,046,808
73,382
67,696
25,150
7,992
186,161
39,565
45,246
1,903
2024-05-16
T
AEM
93.47
94.20
93.17
93.70
-0.32
1,527,363
8,400
93.51
93.90
1,070,545
61,200
60,632
55,293
10,070
179,439
41,760
33,550
200
100
2024-05-15
T
AEM
94.03
94.60
92.72
94.02
0.31
1,478,792
10,654
93.98
94.07
957,835
76,447
80,582
44,497
8,127
202,148
40,260
40,356
200
986
2024-05-14
T
AEM
93.00
93.80
92.58
93.71
1.08
1,336,026
9,465
93.52
93.73
782,052
56,298
42,229
80,574
6,047
198,100
45,051
88,544
300
800
2024-05-13
T
AEM
93.00
93.96
91.79
92.63
-0.90
1,582,542
9,299
92.38
92.77
957,354
170,234
59,759
42,459
8,561
197,498
37,338
77,707
100
2024-05-10
T
AEM
93.96
94.36
93.12
93.53
0.38
2,701,901
13,393
93.42
93.75
2,007,737
69,141
95,506
37,881
10,738
264,397
60,944
80,099
1,400
2024-05-09
T
AEM
91.28
93.27
91.28
93.15
2.06
2,353,576
16,874
92.90
93.50
1,541,577
90,434
111,109
37,156
9,690
357,447
46,155
46,200
59,517
200
400
2024-05-08
T
AEM
89.54
91.58
89.54
91.09
0.65
1,604,143
9,967
90.78
91.10
1,036,987
72,356
72,701
43,721
13,088
199,544
49,984
63,854
400
100
2024-05-07
T
AEM
90.55
90.77
89.75
90.44
0.05
1,407,611
8,946
90.21
90.50
854,468
65,336
56,980
25,122
6,104
257,130
56,806
5,000
55,741
100
1,100
2024-05-06
T
AEM
90.00
90.76
89.91
90.39
1.39
3,219,600
9,642
90.30
90.47
2,619,401
78,706
57,542
105,130
4,922
225,150
56,864
35,768
100
1,000
2024-05-03
T
AEM
89.11
89.48
88.01
89.00
-0.05
1,435,110
8,634
88.85
89.06
945,034
126,516
41,086
35,972
8,933
176,125
35,028
45,769
500
2024-05-02
T
AEM
87.77
89.48
87.60
89.05
0.64
2,187,316
11,751
89.00
89.15
1,468,320
169,878
79,581
32,772
8,349
258,798
65,324
79,060
200
2,200
2024-05-01
T
AEM
87.91
89.80
87.17
88.41
1.23
1,845,132
13,354
88.35
88.59
1,081,883
153,074
104,913
48,567
11,740
316,396
60,945
49,124
1,800
2024-04-30
T
AEM
88.06
88.98
87.18
87.18
-2.76
2,355,698
15,530
87.17
87.42
1,414,485
154,635
76,750
74,746
62,082
330,089
92,110
99,568
500
2024-04-29
T
AEM
89.59
90.36
88.26
89.94
0.39
1,302,680
8,578
89.75
90.00
941,290
71,461
49,520
22,707
5,742
126,267
22,156
42,411
400
2024-04-26
T
AEM
90.95
92.62
89.53
89.55
0.83
1,960,297
14,031
89.50
89.91
1,138,787
148,844
74,195
87,795
17,899
262,281
89,425
6,300
89,308
700
500
2024-04-25
T
AEM
87.62
89.43
86.81
88.72
1.46
1,862,224
13,218
88.60
88.94
1,169,205
128,019
72,247
32,395
12,021
250,171
62,482
98,529
669
2024-04-24
T
AEM
85.71
87.35
85.69
87.26
1.30
1,868,934
10,534
87.01
87.35
1,270,196
106,072
46,654
59,135
7,720
195,166
43,415
89,011
100
500
2024-04-23
T
AEM
84.73
86.46
84.37
85.96
0.66
2,027,949
11,411
85.81
86.19
1,338,619
87,652
60,739
50,396
9,708
294,036
42,471
16,800
66,936
100
600
2024-04-22
T
AEM
85.14
86.23
84.69
85.30
-2.52
2,379,368
15,556
85.12
85.35
1,717,484
101,716
78,165
76,778
9,884
247,805
65,844
58,272
100
1,100
2024-04-19
T
AEM
86.77
87.88
86.68
87.82
0.43
1,473,046
10,698
87.66
87.89
878,044
91,773
49,342
57,821
8,711
224,759
68,401
59,179
300
2024-04-18
T
AEM
87.13
87.62
86.35
87.39
1.31
1,916,784
12,833
87.14
87.39
1,224,896
86,837
61,383
74,062
7,017
261,426
75,030
72,485
100
1,100
2024-04-17
T
AEM
85.34
86.88
85.34
86.08
0.78
1,818,726
13,245
85.98
86.30
1,124,671
116,446
69,666
80,973
6,346
270,839
82,619
42,923
200
500
2024-04-16
T
AEM
83.88
86.07
83.53
85.30
0.63
2,417,724
17,811
85.00
85.50
1,400,467
227,966
81,210
95,504
11,353
334,203
103,622
114,777
600
2,500
2024-04-15
T
AEM
85.23
85.38
82.75
84.67
0.03
2,316,902
13,899
84.35
84.69
1,256,107
138,475
72,954
112,138
12,816
554,425
73,084
64,801
701
2024-04-12
T
AEM
86.04
88.27
83.81
84.64
0.27
3,316,343
21,690
84.63
84.82
1,878,598
228,454
148,736
114,095
25,311
460,234
180,915
225,927
200
2,600
2024-04-11
T
AEM
84.37
84.67
83.01
84.37
0.58
1,876,115
10,628
84.35
84.40
1,215,320
136,378
52,128
67,073
8,069
235,349
82,357
31,822
100
904
2024-04-10
T
AEM
82.99
84.11
82.42
83.79
-0.66
2,754,442
13,953
83.70
83.85
1,612,616
164,894
86,933
114,139
10,437
462,373
66,746
194,091
100
504
2024-04-09
T
AEM
84.63
85.00
83.92
84.45
1.40
2,411,159
14,401
84.24
84.54
1,500,040
166,092
67,109
160,455
16,943
233,317
82,387
122,480
200
2024-04-08
T
AEM
84.90
85.24
82.58
83.05
-1.22
2,484,056
12,843
82.85
83.25
1,618,262
144,571
66,768
87,348
6,753
359,996
65,726
70,344
1,500
2024-04-05
T
AEM
82.17
84.84
82.17
84.27
2.19
1,913,270
14,269
84.06
84.28
1,110,414
173,550
57,718
90,014
12,631
247,541
113,318
66,118
400
2024-04-04
T
AEM
82.60
83.00
81.75
82.08
-1.41
2,522,775
16,260
82.00
82.08
1,240,842
170,188
88,768
135,845
12,692
527,535
137,925
102,530
700
1,100
2024-04-03
T
AEM
82.19
83.75
82.17
83.49
0.96
2,519,632
15,262
83.47
83.73
1,611,669
161,867
77,549
116,903
10,100
363,221
80,768
74,191
400
100
2024-04-02
T
AEM
83.41
83.83
82.06
82.53
-0.69
3,150,592
18,874
82.34
82.60
1,854,997
216,881
138,161
104,726
14,651
399,491
110,878
4,400
228,229
500
700
2024-04-01
T
AEM
82.07
83.48
81.76
83.22
2.45
3,919,951
18,221
83.00
83.26
2,263,243
449,311
128,576
58,563
21,657
536,004
177,752
199,047
3,000
2024-03-28
T
AEM
79.25
80.93
78.87
80.77
2.28
3,028,808
18,791
80.20
80.82
1,853,821
221,322
123,391
76,629
14,123
454,383
131,824
100,736
100
700
2024-03-27
T
AEM
76.58
78.54
76.51
78.49
2.36
1,700,498
10,611
78.35
78.73
996,877
122,012
70,512
39,438
6,353
294,202
71,955
52,680
400
500
2024-03-26
T
AEM
76.88
77.16
76.13
76.13
0.01
1,309,843
9,033
76.05
76.36
828,129
84,284
67,640
50,660
14,547
147,077
60,723
42,595
900
300
2024-03-25
T
AEM
75.86
77.28
75.86
76.12
0.37
1,261,954
7,876
76.00
76.31
811,413
57,666
33,968
64,978
7,118
133,258
50,229
82,030
700
500
2024-03-22
T
AEM
75.88
76.73
75.74
75.75
-0.55
1,386,312
9,274
75.71
75.85
808,818
116,496
55,070
89,548
15,273
182,436
81,848
23,502
200
300
2024-03-21
T
AEM
76.45
77.16
75.96
76.30
0.89
2,619,572
13,289
76.27
76.37
1,722,758
212,071
85,431
64,757
11,097
245,412
83,245
110,054
200
800
2024-03-20
T
AEM
73.90
75.99
73.43
75.41
1.67
2,436,295
12,900
75.35
75.45
1,561,118
108,160
86,503
47,812
19,133
342,252
65,109
134,926
600
540
2024-03-19
T
AEM
74.76
75.03
73.61
73.74
-1.10
1,954,811
10,435
73.65
73.94
1,391,174
78,316
67,101
62,050
10,734
181,357
77,482
52,486
1,600
200
2024-03-18
T
AEM
75.64
75.64
74.39
74.84
-0.94
3,077,219
10,380
74.69
74.97
2,474,487
109,329
71,916
46,880
6,249
205,453
65,774
53,559
200
2024-03-15
T
AEM
74.94
75.95
74.59
75.78
0.51
4,884,233
12,176
75.50
75.80
4,131,889
102,917
88,522
67,676
12,400
295,811
108,103
37,324
400
400
2024-03-14
T
AEM
75.06
75.69
74.64
75.27
-0.48
2,520,667
12,606
75.08
75.33
1,771,009
169,605
87,774
59,027
19,512
236,333
95,790
40,576
500
2024-03-13
T
AEM
74.83
76.85
74.78
75.75
1.10
2,529,856
13,825
75.67
75.80
1,699,408
136,517
89,023
50,568
7,667
317,184
72,706
140,442
500
2024-03-12
T
AEM
73.91
74.79
73.01
74.65
-0.37
2,866,498
14,747
74.15
74.90
1,656,072
142,034
77,236
38,045
6,568
451,720
72,962
29,900
321,633
900
2024-03-11
T
AEM
73.34
75.19
73.11
75.02
1.46
2,770,452
14,242
74.88
75.18
1,875,415
121,084
122,132
118,603
19,887
318,234
76,439
7,600
71,659
500
2024-03-08
T
AEM
73.50
74.04
72.65
73.56
0.48
3,359,019
17,400
73.50
73.74
2,408,075
146,755
84,000
139,198
29,941
296,877
82,432
150,268
200
2024-03-07
T
AEM
73.25
73.57
72.59
73.08
0.50
1,503,891
10,000
73.00
73.11
830,365
115,239
74,364
118,715
9,280
201,955
90,524
32,929
200
900
2024-03-06
T
AEM
72.21
73.12
71.89
72.58
0.84
3,694,662
14,497
72.50
72.80
2,845,134
160,186
81,988
137,106
13,364
294,968
85,024
44,740
100
700
2024-03-05
T
AEM
71.48
72.69
71.43
71.74
1.22
3,455,483
16,953
71.60
71.78
2,326,804
237,534
144,449
99,854
16,349
351,882
100,335
10,000
101,169
300
2024-03-04
T
AEM
68.06
70.56
67.90
70.52
3.24
4,245,997
20,758
70.45
70.56
2,858,283
243,836
171,840
169,897
29,877
492,234
106,929
114,734
2,900
700
2024-03-01
T
AEM
65.87
67.45
64.88
67.28
2.19
2,166,158
14,457
67.12
67.34
1,367,677
161,258
85,848
51,569
10,853
316,500
73,246
70,994
662
2024-02-29
T
AEM
65.80
66.03
64.56
65.09
-0.08
5,613,847
16,927
65.07
65.44
4,479,027
154,987
172,452
51,032
31,339
468,075
149,689
66,394
100
200
2024-02-28
T
AEM
65.02
65.44
64.87
65.17
-0.06
1,438,838
9,575
65.03
65.32
905,285
95,612
50,243
47,848
15,022
226,155
56,904
29,226
200
2024-02-27
T
AEM
66.24
66.35
65.14
65.23
-0.79
1,453,324
11,433
65.23
65.58
906,282
74,300
51,048
55,135
7,479
255,480
45,727
44,420
100
2024-02-26
T
AEM
66.45
66.54
65.64
66.02
-0.98
1,642,688
9,812
66.00
66.20
1,171,235
69,027
53,350
30,929
7,550
220,839
35,920
38,573
600
502
2024-02-23
T
AEM
65.13
67.31
64.91
67.00
2.03
2,475,490
15,798
66.90
67.05
1,503,763
174,869
166,864
58,991
13,202
328,122
92,352
105,906
3,400
500
2024-02-22
T
AEM
65.50
65.90
64.93
64.97
-0.88
2,322,163
13,548
64.90
65.17
1,449,341
113,108
115,058
40,431
9,099
368,178
89,228
5,000
93,645
1,100
2024-02-21
T
AEM
65.87
65.99
64.98
65.85
0.09
2,423,087
15,121
65.60
65.88
1,541,259
160,282
100,319
50,889
8,553
335,077
61,318
136,004
700
2024-02-20
T
AEM
64.99
65.82
64.88
65.76
1.30
3,176,830
13,891
65.60
65.81
2,091,064
208,957
105,233
48,792
11,031
365,819
60,396
14,000
221,827
200
300