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
00:11:14 EDT Sun 28 Apr 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
2024-04-26
Z
AMC
3.28
3.49
3.22
3.41
0.125
15,366,502
26,887
2.97
3.41
2024-04-25
Z
AMC
3.15
3.28
3.10
3.28
-0.0001
13,225,198
21,691
3.26
5,000.00
2024-04-24
Z
AMC
3.38
3.50
3.17
3.28
-0.105
13,651,393
29,617
3.18
3.28
2024-04-23
Z
AMC
3.40
3.55
3.36
3.39
-0.025
16,291,103
29,985
3.28
3.41
2024-04-22
Z
AMC
3.20
3.49
3.00
3.42
0.2506
26,974,996
48,132
3.42
4.04
2024-04-19
Z
AMC
2.89
3.30
2.83
3.16
0.2412
28,598,452
46,375
3.17
3.30
2024-04-18
Z
AMC
2.99
3.00
2.76
2.92
-0.05
13,924,779
28,780
2.90
2.96
2024-04-17
Z
AMC
2.94
3.03
2.82
2.98
0.24
25,967,493
43,468
2.91
3.00
2024-04-16
Z
AMC
2.44
2.89
2.38
2.72
0.25
31,259,838
50,050
2.80
2.84
2024-04-15
Z
AMC
2.67
2.68
2.465
2.465
-0.185
16,163,207
33,391
2.46
2.48
2024-04-12
Z
AMC
2.76
2.78
2.61
2.65
-0.15
16,676,011
37,167
2.65
2.66
2024-04-11
Z
AMC
2.89
2.89
2.73
2.80
-0.025
15,562,079
41,762
2.70
2.82
2024-04-10
Z
AMC
2.90
2.91
2.77
2.83
-0.13
16,205,120
40,356
2.89
2.90
2024-04-09
Z
AMC
2.97
3.015
2.95
2.97
0.025
9,320,096
23,218
2.96
3.00
2024-04-08
Z
AMC
3.04
3.045
2.95
2.95
-0.06
9,642,348
33,229
3.02
3.03
2024-04-05
Z
AMC
3.01
3.05
2.95
3.01
0.005
11,320,181
27,983
2.87
3.05
2024-04-04
Z
AMC
3.02
3.15
2.98
3.00
-0.02
16,676,841
31,834
3.00
3.03
2024-04-03
Z
AMC
3.12
3.12
2.935
3.02
-0.095
22,151,771
46,870
3.00
3.06
2024-04-02
Z
AMC
3.18
3.21
3.06
3.10
-0.045
19,699,056
40,137
3.10
3.15
2024-04-01
Z
AMC
3.74
3.77
3.12
3.14
-0.585
46,039,731
78,580
3.21
3.25
2024-03-29
Z
AMC
3.84
3.96
3.65
3.72
-0.61
0
0
3.70
3.72
2024-03-28
Z
AMC
3.84
3.96
3.65
3.72
-0.61
44,169,582
82,729
3.70
3.72
2024-03-27
Z
AMC
4.13
4.37
4.07
4.34
0.265
12,973,127
25,225
4.26
4.28
2024-03-26
Z
AMC
4.14
4.30
4.06
4.07
-0.015
13,935,190
29,007
4.13
4.15
2024-03-25
Z
AMC
4.11
4.24
4.06
4.09
0.01
8,236,887
23,341
4.10
4.12
2024-03-22
Z
AMC
4.17
4.18
4.06
4.08
-0.1215
7,309,088
23,899
4.09
4.15
2024-03-21
Z
AMC
4.25
4.30
4.15
4.20
-0.06
7,559,158
20,280
4.19
4.23
2024-03-20
Z
AMC
4.25
4.28
4.15
4.25
-0.0201
8,388,427
22,610
4.20
4.27
2024-03-19
Z
AMC
4.35
4.41
4.24
4.27
-0.11
8,175,993
18,833
4.26
4.30
2024-03-18
Z
AMC
4.43
4.49
4.36
4.39
-0.044
8,566,720
21,479
4.39
4.43
2024-03-15
Z
AMC
4.20
4.54
4.20
4.44
0.17
17,720,858
28,948
4.40
4.50
2024-03-14
Z
AMC
4.37
4.38
4.17
4.27
-0.095
9,468,847
24,119
4.23
4.26
2024-03-13
Z
AMC
4.32
4.45
4.30
4.36
0.02
8,533,311
21,364
4.35
4.40
2024-03-12
Z
AMC
4.38
4.41
4.27
4.34
-0.0199
7,126,907
20,478
4.31
4.35
2024-03-11
Z
AMC
4.30
4.50
4.25
4.36
0.06
12,397,659
26,581
4.30
4.40
2024-03-08
Z
AMC
4.68
4.78
4.24
4.30
-0.3053
17,495,363
33,970
4.33
4.35
2024-03-07
Z
AMC
4.60
4.90
4.52
4.60
0.03
19,596,367
42,590
4.62
4.63
2024-03-06
Z
AMC
4.52
4.69
4.4007
4.56
0.055
12,778,950
29,615
4.53
4.55
2024-03-05
Z
AMC
4.23
4.55
4.21
4.50
0.18
13,735,184
32,834
4.46
5.80
2024-03-04
Z
AMC
4.36
4.39
4.12
4.32
-0.05
14,562,765
40,044
4.25
4.30
2024-03-01
Z
AMC
4.3208
4.50
4.23
4.36
0.04
12,695,472
28,192
4.32
9.00
2024-02-29
Z
AMC
4.46
4.75
4.22
4.32
-0.655
28,627,882
54,462
4.35
4.40
2024-02-28
Z
AMC
4.93
5.10
4.75
4.99
0.185
28,528,632
55,063
4.40
4.45
2024-02-27
Z
AMC
4.49
4.85
4.485
4.81
0.3598
16,938,152
34,306
4.94
5.01
2024-02-26
Z
AMC
4.46
4.6101
4.37
4.45
10,413,439
30,012
4.44
4.48
2024-02-23
Z
AMC
4.39
4.54
4.28
4.44
0.015
9,579,505
24,973
4.40
4.49
2024-02-22
Z
AMC
4.66
4.69
4.36
4.42
-0.155
9,661,234
27,797
4.40
4.42
2024-02-21
Z
AMC
4.59
4.815
4.51
4.57
-0.09
8,116,902
21,484
4.58
4.63
2024-02-20
Z
AMC
4.76
4.8063
4.5501
4.66
-0.165
9,077,688
25,201
4.62
4.65
2024-02-19
Z
AMC
4.77
4.95
4.62
4.83
-0.065
0
0
4.81
4.83
2024-02-16
Z
AMC
4.77
4.95
4.62
4.83
-0.065
10,231,788
25,566
4.81
4.83
2024-02-15
Z
AMC
4.80
5.05
4.7629
4.89
0.10
12,473,609
31,304
4.80
4.87
2024-02-14
Z
AMC
4.62
4.87
4.47
4.80
0.3083
13,258,371
29,963
4.75
4.78
2024-02-13
Z
AMC
4.37
4.675
4.265
4.49
-0.069
12,031,057
28,903
4.50
4.54
2024-02-12
Z
AMC
4.38
4.72
4.31
4.56
0.19
15,635,607
36,357
4.56
4.58
2024-02-09
Z
AMC
4.15
4.49
4.1013
4.38
0.295
19,555,741
35,419
4.30
4.36
2024-02-08
Z
AMC
3.98
4.16
3.94
4.09
0.155
10,756,797
23,805
4.09
4.15
2024-02-07
Z
AMC
4.08
4.08
3.84
3.94
-0.13
13,331,024
27,811
3.63
3.99
2024-02-06
Z
AMC
3.65
4.16
3.585
4.07
0.395
20,723,839
44,062
4.02
4.04
2024-02-05
Z
AMC
3.97
3.98
3.60
3.67
-0.3503
19,788,734
51,983
3.60
3.65
2024-02-02
Z
AMC
4.04
4.055
3.93
4.01
-0.055
12,920,049
33,145
3.98
9.41
2024-02-01
Z
AMC
4.10
4.15
4.02
4.06
0.02
10,592,374
24,673
4.07
4.10
2024-01-31
Z
AMC
4.12
4.32
4.025
4.05
-0.055
14,563,880
28,647
4.07
4.10
2024-01-30
Z
AMC
4.23
4.23
4.08
4.11
-0.165
8,844,557
23,431
4.08
4.12
2024-01-29
Z
AMC
4.11
4.27
3.98
4.27
0.20
10,919,947
28,530
4.22
5.05