Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	AEM	69.69	70.37	69.22	70.11	1.31	2,642,326	12,281	70.18	70.50
2024-05-16	Z	AEM	68.69	69.19	68.32	68.81	-0.30	1,872,675	10,082	68.63	79.98
2024-05-15	Z	AEM	69.03	69.55	67.90	69.10	0.46	2,201,562	10,167	69.02	69.10
2024-05-14	Z	AEM	68.20	68.73	67.87	68.64	0.895	1,643,490	9,182	67.95	75.13
2024-05-13	Z	AEM	68.02	68.74	67.075	67.75	-0.635	1,603,798	10,136	67.61	67.90
2024-05-10	Z	AEM	68.84	69.17	68.13	68.40	0.315	3,062,058	13,573	68.30	68.80
2024-05-09	Z	AEM	66.67	68.1958	66.65	68.10	1.83	3,124,111	15,125	68.00	68.48
2024-05-08	Z	AEM	65.23	66.72	65.18	66.28	0.40	1,705,377	11,053	65.52	66.64
2024-05-07	Z	AEM	66.06	66.35	65.37	65.88	-0.24	1,849,288	8,878	65.68	66.50
2024-05-06	Z	AEM	66.00	66.46	65.84	66.13	1.095	3,485,255	12,110	63.95	66.80
2024-05-03	Z	AEM	65.38	65.53	64.30	65.04	-0.07	1,909,377	10,155	63.85	65.43
2024-05-02	Z	AEM	64.06	65.44	63.89	65.12	0.8892	2,172,437	12,441	63.89	65.15
2024-05-01	Z	AEM	63.91	65.54	63.32	64.24	0.8843	2,519,252	12,724	63.05	66.00
2024-04-30	Z	AEM	64.15	64.78	63.34	63.35	-2.45	3,589,851	17,533	63.30	64.00
2024-04-29	Z	AEM	65.78	66.17	64.59	65.81	0.30	2,213,051	12,018	64.80	65.81
2024-04-26	Z	AEM	66.95	67.80	65.50	65.52	0.57	5,018,386	26,564	65.51	67.00
2024-04-25	Z	AEM	63.87	65.49	63.26	64.94	1.23	4,839,501	25,458	66.13	66.18
2024-04-24	Z	AEM	62.67	63.775	62.55	63.69	0.78	2,878,908	13,406	62.50	79.98
2024-04-23	Z	AEM	61.85	63.25	61.56	62.92	0.67	2,655,432	15,252	62.74	63.15
2024-04-22	Z	AEM	61.99	62.88	61.60	62.26	-1.62	4,450,641	20,658	61.80	62.24
2024-04-19	Z	AEM	63.06	63.95	63.04	63.84	0.37	3,634,183	21,548	63.93	64.00
2024-04-18	Z	AEM	63.38	63.71	62.73	63.47	0.99	3,614,186	20,088	62.00	63.72
2024-04-17	Z	AEM	61.98	63.025	61.87	62.49	0.75	3,462,537	17,506	62.34	62.50
2024-04-16	Z	AEM	60.79	62.27	60.41	61.74	0.305	5,165,883	27,018	61.74	62.50
2024-04-15	Z	AEM	62.00	62.09	60.15	61.44	-0.01	3,865,115	20,048	60.15	68.27
2024-04-12	Z	AEM	62.56	64.195	60.80	61.45	-0.2209	5,735,861	27,358	61.16	61.44
2024-04-11	Z	AEM	61.78	61.98	60.5035	61.67	0.41	2,534,525	13,786	60.00	61.95
2024-04-10	Z	AEM	60.75	61.63	60.37	61.26	-0.95	3,065,105	16,144	60.62	61.44
2024-04-09	Z	AEM	62.40	62.69	61.7851	62.21	1.075	3,129,400	15,832	34.00	62.50
2024-04-08	Z	AEM	62.54	62.77	60.7699	61.15	-0.85	3,319,354	15,432	61.20	61.45
2024-04-05	Z	AEM	60.42	62.48	60.32	62.00	1.42	3,703,654	17,709	62.02	62.40
2024-04-04	Z	AEM	61.46	61.57	60.31	60.59	-1.13	4,699,789	17,717	60.66	61.87
2024-04-03	Z	AEM	60.55	61.89	60.51	61.72	0.89	2,875,989	14,683	61.44	93.00
2024-04-02	Z	AEM	61.64	61.79	60.4301	60.80	-0.48	4,100,564	19,429	60.69	77.11
2024-04-01	Z	AEM	60.75	61.58	60.28	61.30	1.66	6,636,957	23,114	61.25	61.47
2024-03-29	Z	AEM	58.39	59.765	58.18	59.65	1.785	0	0	59.83	59.98
2024-03-28	Z	AEM	58.39	59.765	58.18	59.65	1.785	4,762,646	20,929	59.83	59.98
2024-03-27	Z	AEM	56.30	57.875	56.19	57.85	1.79	2,222,508	11,338	57.58	57.88
2024-03-26	Z	AEM	56.71	56.89	56.045	56.06	0.04	1,896,683	8,445	56.06	56.23
2024-03-25	Z	AEM	56.05	56.93	55.98	56.01	0.389	1,765,527	9,579	55.70	56.92
2024-03-22	Z	AEM	55.97	56.54	55.64	55.64	-0.75	1,637,015	8,183	55.53	79.86
2024-03-21	Z	AEM	56.50	57.16	56.11	56.39	0.475	4,307,845	16,008	56.20	59.00
2024-03-20	Z	AEM	54.13	56.36	54.02	55.92	1.55	2,833,141	14,320	51.45	57.00
2024-03-19	Z	AEM	54.92	55.16	54.27	54.37	-0.93	2,507,695	12,772	54.20	54.75
2024-03-18	Z	AEM	55.70	55.79	54.91	55.30	-0.63	2,846,252	13,243	54.96	57.90
2024-03-15	Z	AEM	55.41	56.06	55.06	55.94	0.31	4,153,164	10,966	55.94	59.90
2024-03-14	Z	AEM	55.57	56.10	55.125	55.62	-0.60	2,196,372	11,134	54.30	55.82
2024-03-13	Z	AEM	55.52	57.075	55.43	56.22	0.889	3,383,961	15,603	56.15	57.00
2024-03-12	Z	AEM	54.63	55.42	54.025	55.33	-0.31	3,531,068	15,622	55.01	55.32
2024-03-11	Z	AEM	54.43	55.76	54.31	55.64	1.13	3,716,388	18,698	55.68	55.76
2024-03-08	Z	AEM	54.68	54.9183	53.94	54.51	0.2118	2,965,519	12,094	54.60	54.90
2024-03-07	Z	AEM	54.24	54.54	53.8001	54.29	0.64	2,562,060	11,395	45.00	54.45
2024-03-06	Z	AEM	53.31	54.14	53.11	53.66	0.89	5,381,917	14,463	53.30	58.61
2024-03-05	Z	AEM	52.64	53.61	52.595	52.77	0.81	5,333,525	26,350	48.01	53.20
2024-03-04	Z	AEM	50.27	52.01	50.08	51.96	2.34	5,301,361	19,240	51.97	52.08
2024-03-01	Z	AEM	48.52	49.775	47.73	49.625	1.565	5,007,703	16,914	49.28	50.20
2024-02-29	Z	AEM	48.51	48.66	47.99	48.06	0.42	3,710,849	11,132	42.78	48.66
2024-02-28	Z	AEM	47.94	48.222	47.77	48.02	-0.19	5,066,780	8,581	47.94	48.77
2024-02-27	Z	AEM	49.04	49.11	48.155	48.20	-0.68	2,249,286	9,736	48.21	52.64
2024-02-26	Z	AEM	49.00	49.16	48.56	48.88	-0.74	2,129,716	8,762	48.61	53.66
2024-02-23	Z	AEM	48.25	49.84	48.155	49.63	1.43	4,291,250	16,754	45.00	49.95
2024-02-22	Z	AEM	48.33	48.82	48.15	48.16	-0.60	3,444,155	12,030	48.15	51.93
2024-02-21	Z	AEM	48.74	48.80	48.09	48.76	0.14	3,222,489	11,655	48.15	53.30
2024-02-20	Z	AEM	48.10	48.69	48.00	48.62	0.82	3,730,958	16,520	46.00	49.00