Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	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
2024-02-19	Z	AEM	47.31	48.40	46.63	47.80	1.15	0	0	47.00	50.00
2024-02-16	Z	AEM	47.31	48.40	46.63	47.80	1.15	4,595,395	19,078	47.00	50.00
2024-02-15	Z	AEM	45.92	46.96	45.75	46.64	1.34	3,816,466	17,440	47.05	51.39
2024-02-14	Z	AEM	45.05	45.31	44.37	45.30	0.33	4,037,016	16,477	40.91	49.17
2024-02-13	Z	AEM	45.94	45.95	44.57	44.98	-1.935	3,666,885	16,581	44.60	48.85
2024-02-12	Z	AEM	46.55	47.19	46.435	46.91	0.29	2,778,476	13,519	46.88	47.17
2024-02-09	Z	AEM	47.33	47.50	46.01	46.62	-0.56	3,641,725	15,579	46.30	50.79
2024-02-08	Z	AEM	47.05	47.42	46.82	47.17	-0.33	2,620,873	12,045	47.00	51.67
2024-02-07	Z	AEM	47.66	47.8852	47.2885	47.50	-0.295	2,153,950	7,651	47.29	48.20
2024-02-06	Z	AEM	47.74	48.165	47.33	47.79	0.33	2,019,920	9,276	47.50	52.10
2024-02-05	Z	AEM	47.75	47.9988	47.33	47.48	-1.12	4,308,548	10,991	47.25	53.76
2024-02-02	Z	AEM	49.32	49.58	47.82	48.62	-1.99	3,268,022	15,553	48.00	55.32
2024-02-01	Z	AEM	49.64	51.07	49.49	50.61	1.46	2,418,742	11,694	50.71	51.22
2024-01-31	Z	AEM	49.67	50.54	48.99	49.16	-0.35	2,251,321	11,266	47.00	53.56
2024-01-30	Z	AEM	50.22	50.36	49.22	49.50	-0.43	1,627,177	7,276	49.22	54.38
2024-01-29	Z	AEM	49.83	49.95	48.905	49.92	0.545	2,141,380	8,643	49.70	53.50
2024-01-26	Z	AEM	50.02	50.19	49.35	49.38	-0.39	2,199,238	10,416	47.00	50.00