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
22:24:28 EDT Fri 03 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
Vol
#Tr
Bid
Ask
2024-05-03
Z
AEE
75.09
75.685
72.70
74.09
-1.17
2,662,215
19,248
71.55
77.90
2024-05-02
Z
AEE
74.75
75.27
74.41
75.25
0.78
1,216,744
12,727
70.05
75.61
2024-05-01
Z
AEE
73.67
75.14
73.43
74.49
0.62
1,554,213
12,594
73.03
76.05
2024-04-30
Z
AEE
73.96
74.69
73.05
73.87
-0.52
1,447,103
10,646
72.34
77.90
2024-04-29
Z
AEE
74.03
74.54
73.89
74.35
0.645
1,393,094
11,479
73.93
74.57
2024-04-26
Z
AEE
74.58
74.845
73.65
73.66
-1.09
1,201,406
11,409
73.33
80.43
2024-04-25
Z
AEE
74.73
75.02
73.87
74.76
0.05
1,106,309
12,516
71.76
75.52
2024-04-24
Z
AEE
73.45
74.96
72.922
74.71
0.70
1,006,235
11,873
73.09
74.98
2024-04-23
Z
AEE
74.18
74.96
73.80
74.02
-0.38
1,108,556
10,667
73.06
74.91
2024-04-22
Z
AEE
73.76
74.6554
73.33
74.38
0.495
1,480,236
12,706
69.34
74.56
2024-04-19
Z
AEE
72.74
74.12
72.66
73.88
1.38
1,266,327
11,601
73.43
74.19
2024-04-18
Z
AEE
72.15
72.65
71.63
72.51
0.575
1,073,161
10,196
71.92
72.87
2024-04-17
Z
AEE
70.97
72.13
70.60
71.93
1.585
1,279,044
9,958
71.61
72.17
2024-04-16
Z
AEE
71.36
71.43
70.10
70.34
-1.249
1,105,314
10,059
65.00
71.52
2024-04-15
Z
AEE
72.13
72.35
71.005
71.59
-0.17
1,214,164
10,760
66.98
72.58
2024-04-12
Z
AEE
72.17
72.42
71.06
71.76
-0.28
971,781
10,142
71.50
72.18
2024-04-11
Z
AEE
72.76
72.86
71.66
72.05
-0.23
1,008,672
12,487
71.76
72.29
2024-04-10
Z
AEE
71.90
72.475
71.17
72.28
-1.705
1,457,748
13,094
71.79
72.54
2024-04-09
Z
AEE
73.60
74.00
73.27
73.99
0.66
1,147,112
9,581
73.16
73.48
2024-04-08
Z
AEE
72.69
73.51
72.68
73.34
0.62
1,370,881
12,558
72.99
73.74
2024-04-05
Z
AEE
72.44
73.11
71.785
72.71
-0.20
1,585,397
10,774
71.56
79.98
2024-04-04
Z
AEE
73.70
73.89
72.205
72.89
-0.27
1,259,781
10,846
70.78
80.25
2024-04-03
Z
AEE
73.79
74.05
73.00
73.15
-0.64
1,935,438
11,412
72.98
73.50
2024-04-02
Z
AEE
73.24
74.35
73.24
73.80
0.55
1,232,588
10,047
73.41
74.17
2024-04-01
Z
AEE
73.83
73.86
72.80
73.24
-0.705
1,441,634
9,396
72.92
73.53
2024-03-29
Z
AEE
73.16
74.07
72.89
73.96
0.79
0
0
73.60
74.36
2024-03-28
Z
AEE
73.16
74.07
72.89
73.96
0.79
1,945,777
9,601
73.60
74.36
2024-03-27
Z
AEE
71.40
73.16
71.11
73.15
2.18
1,404,035
11,412
71.40
73.71
2024-03-26
Z
AEE
71.40
71.74
70.58
70.97
-0.46
988,668
8,996
70.25
71.72
2024-03-25
Z
AEE
71.99
72.02
71.15
71.44
-0.23
1,368,858
9,244
71.14
71.89
2024-03-22
Z
AEE
72.47
72.47
71.51
71.68
-0.14
1,148,046
9,688
71.28
72.02
2024-03-21
Z
AEE
72.18
72.565
71.77
71.80
-0.25
1,451,340
11,187
71.76
79.67
2024-03-20
Z
AEE
71.96
72.56
71.505
72.05
-0.06
1,235,995
9,990
72.05
73.04
2024-03-19
Z
AEE
72.00
72.67
71.775
72.11
0.11
1,083,135
7,897
71.77
72.76
2024-03-18
Z
AEE
71.53
72.31
71.32
71.97
0.41
1,999,650
9,877
71.31
83.00
2024-03-15
Z
AEE
70.80
72.16
70.80
71.58
0.21
3,478,431
11,724
67.95
79.98
2024-03-14
Z
AEE
72.01
72.315
70.595
71.38
-0.96
1,491,757
10,226
69.31
75.00
2024-03-13
Z
AEE
72.57
73.01
71.94
72.40
0.07
1,261,390
10,145
72.18
72.80
2024-03-12
Z
AEE
72.65
73.25
71.84
72.32
-0.64
1,748,825
14,155
71.27
83.37
2024-03-11
Z
AEE
73.08
73.89
73.045
73.65
0.665
1,578,280
12,144
71.27
75.00
2024-03-08
Z
AEE
73.13
73.60
72.505
73.01
-0.05
1,408,744
11,783
72.36
76.29
2024-03-07
Z
AEE
73.67
73.76
72.90
73.08
-0.05
1,525,070
11,968
72.79
73.41
2024-03-06
Z
AEE
72.81
73.63
72.44
73.12
1.01
1,492,391
10,602
60.00
75.56
2024-03-05
Z
AEE
72.96
73.81
71.96
72.12
-0.50
2,734,638
16,307
66.50
77.00
2024-03-04
Z
AEE
70.70
72.95
70.70
72.67
1.39
2,185,106
15,236
65.95
74.12
2024-03-01
Z
AEE
70.6402
71.39
69.8101
71.3399
0.1499
1,963,672
12,042
70.36
71.67
2024-02-29
Z
AEE
71.78
72.3022
71.17
71.19
-0.28
3,395,546
14,136
70.01
76.00
2024-02-28
Z
AEE
71.34
71.86
71.06
71.49
0.189
1,324,281
10,319
70.06
72.08
2024-02-27
Z
AEE
71.10
71.63
70.70
71.32
0.50
1,362,640
11,594
70.99
71.61
2024-02-26
Z
AEE
71.35
71.385
70.28
70.83
-0.80
2,218,667
16,658
69.41
78.00
2024-02-23
Z
AEE
70.94
72.38
70.475
71.60
0.77
2,918,035
17,727
60.00
75.01
2024-02-22
Z
AEE
70.94
71.13
69.89
70.81
-0.65
2,749,238
15,308
60.00
71.37
2024-02-21
Z
AEE
70.26
71.55
69.975
71.40
1.52
2,469,107
17,091
64.00
71.93
2024-02-20
Z
AEE
69.58
70.66
69.3125
69.87
0.37
1,530,370
12,597
64.00
77.87
2024-02-19
Z
AEE
69.48
70.08
68.60
69.51
-0.04
0
0
69.17
72.07
2024-02-16
Z
AEE
69.48
70.08
68.60
69.51
-0.04
3,362,512
14,093
69.17
72.07
2024-02-15
Z
AEE
68.80
70.075
68.62
69.54
0.94
2,583,390
15,137
66.24
69.36
2024-02-14
Z
AEE
68.38
68.81
67.68
68.61
0.329
1,359,196
13,791
66.09
71.36
2024-02-13
Z
AEE
69.12
69.35
67.03
68.27
-0.89
1,715,527
14,380
60.45
71.17
2024-02-12
Z
AEE
68.76
69.38
68.26
69.17
0.48
1,263,585
11,941
68.15
71.09
2024-02-09
Z
AEE
67.75
68.84
67.54
68.70
0.75
1,885,817
13,500
68.37
68.97
2024-02-08
Z
AEE
68.26
68.33
67.32
67.92
-0.755
1,658,196
12,256
61.43
74.39
2024-02-07
Z
AEE
68.58
68.69
67.85
68.69
0.305
1,715,499
15,893
62.05
74.51
2024-02-06
Z
AEE
67.72
68.715
67.54
68.38
0.43
2,215,922
17,262
62.24
68.66
2024-02-05
Z
AEE
68.81
68.88
67.85
67.97
-1.45
2,619,837
11,870
67.66
68.25