Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Z	AEM	51.46	52.095	50.70	51.68	0.545	3,164,338	11,791
2023-03-23	Z	AEM	50.74	51.745	50.41	51.13	0.87	3,239,574	12,381
2023-03-22	Z	AEM	49.73	51.02	49.55	50.26	0.79	3,610,405	9,827
2023-03-21	Z	AEM	49.93	50.04	49.00	49.47	-1.39	3,106,584	11,967
2023-03-20	Z	AEM	51.48	51.73	50.545	50.87	0.03	3,979,910	15,976
2023-03-17	Z	AEM	48.79	51.225	48.49	50.84	2.65	9,431,404	27,353
2023-03-16	Z	AEM	48.25	48.32	47.145	48.17	-0.01	3,153,536	10,308
2023-03-15	Z	AEM	48.65	48.90	47.41	48.17	0.315	5,517,342	20,045
2023-03-14	Z	AEM	47.88	48.20	47.28	47.86	0.125	2,815,152	10,128
2023-03-13	Z	AEM	47.45	48.34	47.11	47.74	2.33	5,234,709	19,157
2023-03-10	Z	AEM	45.84	47.00	45.19	45.42	0.45	3,280,669	16,039
2023-03-09	Z	AEM	45.30	45.67	44.711	44.96	0.18	2,331,825	9,468
2023-03-08	Z	AEM	45.65	45.98	44.49	44.77	-0.69	2,836,077	12,880
2023-03-07	Z	AEM	46.77	46.92	45.39	45.48	-1.86	2,719,533	10,897
2023-03-06	Z	AEM	47.22	47.71	47.1001	47.32	-0.39	2,092,008	7,396
2023-03-03	Z	AEM	47.53	47.765	47.175	47.72	0.59	2,321,199	7,412
2023-03-02	Z	AEM	46.42	47.13	46.33	47.12	0.21	2,235,123	9,165
2023-03-01	Z	AEM	46.82	47.37	46.38	46.90	0.86	3,210,301	12,452
2023-02-28	Z	AEM	45.76	46.41	45.25	46.03	0.50	2,855,214	10,601
2023-02-27	Z	AEM	45.59	46.31	45.59	45.94	0.52	2,704,364	11,843
2023-02-24	Z	AEM	44.76	45.445	44.49	45.42	0.04	3,035,227	13,536
2023-02-23	Z	AEM	45.32	46.11	45.24	45.39	-0.02	3,157,126	12,458
2023-02-22	Z	AEM	46.30	46.30	45.01	45.40	-1.10	3,719,446	14,614
2023-02-21	Z	AEM	46.05	47.115	45.91	46.50	0.28	5,016,478	18,329
2023-02-17	Z	AEM	46.79	46.90	44.54	46.23	-3.07	10,372,281	38,053
2023-02-16	Z	AEM	48.55	49.5492	47.60	49.30	0.15	3,163,668	13,345
2023-02-15	Z	AEM	49.97	50.01	48.60	49.15	-1.90	3,727,488	14,325
2023-02-14	Z	AEM	50.89	51.75	50.40	51.04	-0.23	1,907,425	8,058
2023-02-13	Z	AEM	50.90	51.52	50.54	51.27	0.035	1,252,868	6,261
2023-02-10	Z	AEM	51.91	51.91	50.835	51.23	-0.315	1,920,658	9,275
2023-02-09	Z	AEM	53.35	53.62	51.36	51.54	-1.15	2,361,005	10,121
2023-02-08	Z	AEM	52.99	53.08	52.38	52.69	-0.10	1,538,503	6,924
2023-02-07	Z	AEM	52.58	53.40	52.16	52.79	0.36	2,162,473	10,741
2023-02-06	Z	AEM	52.22	52.68	51.60	52.44	-0.01	3,246,334	14,324
2023-02-03	Z	AEM	53.49	53.77	52.10	52.44	-2.52	4,036,049	15,641
2023-02-02	Z	AEM	57.08	57.2003	54.87	54.96	-2.24	3,050,860	13,297
2023-02-01	Z	AEM	56.40	57.59	55.581	57.20	0.72	3,263,740	11,327
2023-01-31	Z	AEM	55.75	56.49	55.57	56.48	0.50	3,435,683	10,823
2023-01-30	Z	AEM	56.66	57.14	55.92	55.98	-0.91	2,458,537	9,324
2023-01-27	Z	AEM	56.81	57.16	56.32	56.87	-0.22	2,025,662	8,561
2023-01-26	Z	AEM	57.80	57.84	56.68	57.10	-0.82	1,770,383	7,257
2023-01-25	Z	AEM	56.94	58.075	56.71	57.91	0.60	2,072,014	9,953
2023-01-24	Z	AEM	55.99	57.37	55.73	57.32	0.935	2,611,938	11,848
2023-01-23	Z	AEM	55.65	56.44	55.45	56.39	0.15	2,533,765	9,013
2023-01-20	Z	AEM	55.17	56.287	54.81	56.24	0.72	2,096,311	10,019
2023-01-19	Z	AEM	54.49	55.94	54.37	55.51	1.14	2,781,274	12,190
2023-01-18	Z	AEM	55.13	55.45	54.21	54.37	-0.205	2,450,077	8,887
2023-01-17	Z	AEM	55.50	55.60	54.28	54.58	-1.38	2,631,448	11,548
2023-01-13	Z	AEM	55.19	56.135	55.06	55.95	0.77	2,916,941	11,309
2023-01-12	Z	AEM	55.40	55.59	54.11	55.19	0.66	2,846,226	9,893
2023-01-11	Z	AEM	55.26	55.45	54.07	54.54	-0.69	3,262,090	13,127
2023-01-10	Z	AEM	54.74	55.27	54.41	55.24	0.53	2,395,817	10,284
2023-01-09	Z	AEM	55.60	56.11	54.59	54.71	-0.57	2,507,947	10,682
2023-01-06	Z	AEM	55.15	55.84	54.53	55.28	0.76	2,985,039	11,597
2023-01-05	Z	AEM	54.66	54.80	53.74	54.53	-0.95	3,138,772	12,732
2023-01-04	Z	AEM	54.56	55.7653	54.40	55.48	1.93	4,250,678	18,026
2023-01-03	Z	AEM	52.82	54.14	52.77	53.56	1.57	2,857,825	12,998
2022-12-30	Z	AEM	52.17	52.405	51.55	51.99	-0.16	1,856,633	7,847
2022-12-29	Z	AEM	52.36	52.76	52.075	52.15	0.12	1,807,668	7,886
2022-12-28	Z	AEM	53.19	53.37	51.93	52.03	-1.515	1,819,271	9,507