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
04:11:11 EDT Fri 29 Mar 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
2024-03-28
Z
AMRC
22.64
24.44
22.64
24.13
1.40
655,834
5,283
24.20
26.85
2024-03-27
Z
AMRC
20.92
23.12
20.59
22.74
2.1675
904,507
4,006
22.29
23.19
2024-03-26
Z
AMRC
20.00
20.99
19.55
20.61
0.93
417,500
3,471
20.29
21.00
2024-03-25
Z
AMRC
19.79
20.42
19.51
19.68
-0.05
374,097
3,246
19.08
22.46
2024-03-22
Z
AMRC
20.30
20.33
19.39
19.74
-0.61
403,274
4,222
19.38
20.08
2024-03-21
Z
AMRC
20.26
21.35
20.05
20.36
0.27
372,479
3,061
19.80
24.11
2024-03-20
Z
AMRC
19.63
20.48
18.9581
20.11
0.173
1,078,747
6,536
19.81
20.51
2024-03-19
Z
AMRC
20.53
20.81
19.92
19.94
-1.07
420,497
3,421
17.01
22.25
2024-03-18
Z
AMRC
21.23
21.535
20.70
21.01
-0.24
320,159
2,277
17.05
23.84
2024-03-15
Z
AMRC
20.12
21.35
20.01
21.25
1.085
1,026,836
3,816
18.84
45.00
2024-03-14
Z
AMRC
20.62
20.62
19.54
20.18
-0.455
884,439
5,822
19.79
20.50
2024-03-13
Z
AMRC
20.47
21.31
20.37
20.61
-0.18
396,991
3,264
20.61
23.33
2024-03-12
Z
AMRC
22.01
22.11
20.235
20.81
-0.54
1,028,688
4,102
20.68
20.96
2024-03-11
Z
AMRC
20.94
21.99
20.94
21.32
0.21
414,592
3,718
17.38
23.88
2024-03-08
Z
AMRC
21.03
21.72
20.74
21.13
0.85
543,167
4,259
20.86
21.40
2024-03-07
Z
AMRC
19.88
20.86
19.71
20.31
0.69
556,960
3,611
20.05
20.58
2024-03-06
Z
AMRC
19.27
20.30
18.80
19.62
1.16
567,819
4,276
19.32
19.84
2024-03-05
Z
AMRC
18.00
19.2298
17.55
18.47
0.39
893,111
6,134
18.21
18.72
2024-03-04
Z
AMRC
19.47
19.8762
18.07
18.11
-1.43
859,436
6,424
18.10
18.33
2024-03-01
Z
AMRC
20.67
20.83
19.08
19.51
-1.45
1,012,332
8,020
17.60
19.49
2024-02-29
Z
AMRC
22.90
24.6758
20.61
20.96
0.58
1,359,058
8,141
21.00
24.77
2024-02-28
Z
AMRC
20.24
20.90
19.67
20.37
-0.02
592,001
3,928
22.50
25.50
2024-02-27
Z
AMRC
20.11
20.60
19.80
20.34
0.82
424,402
3,795
17.84
45.00
2024-02-26
Z
AMRC
19.99
20.61
19.21
19.54
-0.735
614,048
5,816
17.92
20.60
2024-02-23
Z
AMRC
20.69
20.98
19.765
20.26
-0.24
484,026
3,937
19.97
20.49
2024-02-22
Z
AMRC
22.30
22.30
20.15
20.51
-1.84
462,581
4,026
18.67
22.70
2024-02-21
Z
AMRC
22.22
22.5793
21.82
22.34
-0.32
297,645
2,987
16.47
45.00
2024-02-20
Z
AMRC
22.12
22.705
21.90
22.64
-0.34
357,138
4,211
16.47
27.92
2024-02-19
Z
AMRC
23.30
23.96
22.96
22.99
-0.99
0
0
21.54
26.75
2024-02-16
Z
AMRC
23.30
23.96
22.96
22.99
-0.99
313,775
3,641
21.54
26.75
2024-02-15
Z
AMRC
24.02
24.39
23.39
23.98
0.31
482,745
3,964
17.00
45.00
2024-02-14
Z
AMRC
22.36
23.90
21.49
23.66
1.76
427,229
3,997
18.40
27.12
2024-02-13
Z
AMRC
23.15
23.265
21.62
21.92
-2.99
601,568
6,882
22.00
24.95
2024-02-12
Z
AMRC
22.99
25.41
22.95
24.90
2.05
472,825
5,028
24.40
28.00
2024-02-09
Z
AMRC
22.50
23.27
21.95
22.85
0.45
351,851
3,263
22.56
23.12
2024-02-08
Z
AMRC
21.78
22.43
21.63
22.39
0.47
288,314
3,044
22.11
22.66
2024-02-07
Z
AMRC
22.08
22.31
20.63
21.94
0.45
367,611
3,877
8.87
22.30
2024-02-06
Z
AMRC
20.18
21.54
20.18
21.51
1.28
343,723
3,644
20.00
45.00
2024-02-05
Z
AMRC
20.27
20.285
19.225
20.21
-0.881
505,527
4,733
17.00
22.13
2024-02-02
Z
AMRC
21.10
21.31
20.139
21.10
-0.71
396,640
3,870
20.81
21.30
2024-02-01
Z
AMRC
21.06
22.00
20.66
21.82
1.415
472,911
5,410
18.86
24.03
2024-01-31
Z
AMRC
21.18
22.16
20.35
20.43
-0.93
642,670
5,804
20.34
20.74
2024-01-30
Z
AMRC
22.17
22.17
21.18
21.37
-1.40
605,013
5,292
19.11
24.93
2024-01-29
Z
AMRC
21.98
22.91
21.21
22.78
0.71
375,372
3,453
21.00
26.12
2024-01-26
Z
AMRC
23.31
23.67
21.97
22.07
-0.97
291,485
2,930
17.38
23.50
2024-01-25
Z
AMRC
22.70
23.10
21.97
23.05
0.99
268,599
3,234
22.72
23.28
2024-01-24
Z
AMRC
24.40
24.40
21.90
22.05
-1.56
380,576
3,933
19.89
26.19
2024-01-23
Z
AMRC
23.87
24.01
22.52
23.62
0.74
499,615
4,880
21.37
27.13
2024-01-22
Z
AMRC
21.98
23.27
21.91
22.88
1.17
777,009
5,126
20.00
23.03
2024-01-19
Z
AMRC
21.62
21.76
20.31
21.71
0.16
835,569
5,068
18.00
24.09
2024-01-18
Z
AMRC
21.59
21.90
20.44
21.56
-0.01
680,472
5,921
18.67
22.20
2024-01-17
Z
AMRC
23.47
23.47
21.41
21.55
-2.185
1,001,560
7,592
21.00
22.20
2024-01-16
Z
AMRC
25.38
25.435
23.11
23.73
-2.33
518,782
5,360
23.43
23.87
2024-01-15
Z
AMRC
26.54
27.25
25.6501
26.05
0.09
0
0
25.70
26.30
2024-01-12
Z
AMRC
26.54
27.25
25.6501
26.05
0.09
674,405
4,227
25.70
26.30
2024-01-11
Z
AMRC
26.70
27.03
25.56
25.96
-0.81
584,111
4,904
21.29
28.86
2024-01-10
Z
AMRC
27.43
27.43
26.275
26.77
-0.80
375,291
3,626
26.49
27.10
2024-01-09
Z
AMRC
28.23
28.285
27.28
27.56
-1.465
348,939
3,843
23.49
63.00
2024-01-08
Z
AMRC
28.56
29.31
28.26
29.01
0.33
316,790
3,454
28.69
29.33
2024-01-05
Z
AMRC
28.67
30.00
28.21
28.69
-0.49
251,855
3,226
28.33
29.09
2024-01-04
Z
AMRC
29.20
29.85
29.02
29.18
-0.31
418,243
5,398
28.83
29.59
2024-01-03
Z
AMRC
30.49
30.49
28.89
29.50
-1.885
404,166
4,711
29.14
29.90
2024-01-02
Z
AMRC
31.25
32.61
30.943
31.39
-0.28
370,425
5,067
28.33
31.77
2024-01-01
Z
AMRC
32.52
32.71
31.35
31.67
-0.82
0
0
31.26
34.80