AEM.TOAEM.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $327.58 | $327.58 | $311.51 | $320.47 | 1.47M |
| 3/2/2026 | $347.63 | $348.94 | $334.44 | $344.78 | 774,300 |
| 2/27/2026 | $338.68 | $344.50 | $337.50 | $342.63 | 1.69M |
| 2/26/2026 | $325.10 | $337.51 | $323.84 | $337.09 | 707,300 |
| 2/25/2026 | $334.76 | $336.00 | $328.17 | $328.69 | 685,103 |
| 2/24/2026 | $324.65 | $336.68 | $321.12 | $334.66 | 738,200 |
| 2/23/2026 | $315.56 | $329.83 | $314.71 | $329.66 | 830,642 |
| 2/20/2026 | $308.63 | $313.43 | $302.57 | $311.56 | 891,500 |
| 2/19/2026 | $301.30 | $307.81 | $299.00 | $307.51 | 628,800 |
| 2/18/2026 | $295.21 | $305.00 | $292.08 | $302.34 | 1.14M |
| 2/17/2026 | $284.54 | $292.40 | $283.60 | $290.42 | 670,333 |
| 2/13/2026 | $287.25 | $295.50 | $279.77 | $295.07 | 946,823 |
| 2/12/2026 | $291.16 | $297.00 | $279.37 | $279.62 | 1.32M |
| 2/11/2026 | $294.35 | $296.44 | $285.78 | $294.65 | 1.49M |
| 2/10/2026 | $288.69 | $288.69 | $283.68 | $287.23 | 788,913 |
| 2/9/2026 | $271.46 | $285.20 | $271.46 | $284.42 | 746,016 |
| 2/6/2026 | $266.38 | $271.03 | $265.88 | $268.94 | 612,708 |
| 2/5/2026 | $265.00 | $271.71 | $258.48 | $259.39 | 1.18M |
| 2/4/2026 | $275.80 | $277.33 | $260.87 | $277.33 | 1.88M |
| 2/3/2026 | $275.34 | $275.34 | $261.36 | $268.89 | 1.01M |
| 2/2/2026 | $256.76 | $266.25 | $256.32 | $260.96 | 1.10M |
| 1/30/2026 | $274.98 | $278.00 | $256.47 | $258.84 | 2.01M |
| 1/29/2026 | $303.09 | $303.65 | $284.60 | $290.25 | 1.45M |
| 1/28/2026 | $298.00 | $303.50 | $295.05 | $302.41 | 1.02M |
| 1/27/2026 | $295.18 | $297.44 | $285.74 | $293.50 | 1.13M |
| 1/26/2026 | $300.00 | $305.68 | $295.38 | $295.52 | 1.65M |
| 1/23/2026 | $296.83 | $297.50 | $290.71 | $293.89 | 771,921 |
| 1/22/2026 | $285.00 | $296.74 | $285.00 | $294.34 | 943,900 |
| 1/21/2026 | $294.54 | $295.00 | $282.21 | $284.11 | 1.31M |
| 1/20/2026 | $285.66 | $289.80 | $284.36 | $289.25 | 1.23M |
| 1/19/2026 | $279.00 | $282.95 | $277.91 | $282.32 | 358,742 |
| 1/16/2026 | $277.34 | $278.51 | $270.83 | $274.73 | 910,400 |
| 1/15/2026 | $273.39 | $280.49 | $270.24 | $278.51 | 728,600 |
| 1/14/2026 | $279.00 | $279.89 | $269.53 | $273.74 | 1.64M |
| 1/13/2026 | $273.35 | $278.66 | $271.31 | $276.33 | 942,830 |
| 1/12/2026 | $271.42 | $276.25 | $269.21 | $269.78 | 1.27M |
| 1/9/2026 | $260.00 | $266.59 | $259.50 | $265.89 | 1.22M |
| 1/8/2026 | $246.71 | $258.58 | $246.71 | $258.47 | 1.26M |
| 1/7/2026 | $243.71 | $252.66 | $240.52 | $252.41 | 1.26M |
| 1/6/2026 | $242.42 | $249.67 | $241.51 | $249.67 | 1.02M |
| 1/5/2026 | $237.57 | $250.26 | $237.16 | $241.25 | 1.22M |
| 1/2/2026 | $234.57 | $234.65 | $226.60 | $234.07 | 718,236 |
| 12/31/2025 | $233.93 | $237.21 | $232.02 | $232.76 | 681,912 |
| 12/30/2025 | $238.50 | $239.16 | $234.45 | $235.30 | 1.03M |
| 12/29/2025 | $240.51 | $240.64 | $232.09 | $234.67 | 1.45M |
| 12/24/2025 | $248.36 | $248.69 | $244.26 | $247.68 | 373,600 |
| 12/23/2025 | $248.25 | $249.70 | $244.58 | $248.36 | 821,727 |
| 12/22/2025 | $246.49 | $249.16 | $243.64 | $247.69 | 943,000 |
| 12/19/2025 | $233.02 | $243.30 | $232.59 | $241.50 | 3.37M |
| 12/18/2025 | $230.87 | $235.46 | $229.00 | $232.49 | 1.19M |
| 12/17/2025 | $230.87 | $232.28 | $227.14 | $230.98 | 1.06M |
| 12/16/2025 | $231.65 | $233.65 | $228.26 | $229.15 | 1.02M |
| 12/15/2025 | $238.10 | $238.58 | $230.84 | $231.76 | 1.46M |
| 12/12/2025 | $239.60 | $240.48 | $230.79 | $231.62 | 1.02M |
| 12/11/2025 | $225.63 | $237.36 | $225.38 | $234.75 | 986,407 |
| 12/10/2025 | $227.70 | $228.37 | $222.06 | $226.44 | 2.10M |
| 12/9/2025 | $229.40 | $231.78 | $228.40 | $230.26 | 726,100 |
| 12/8/2025 | $233.50 | $234.23 | $228.03 | $228.33 | 1.16M |
| 12/5/2025 | $240.69 | $240.69 | $231.75 | $233.57 | 837,900 |
| 12/4/2025 | $235.21 | $239.85 | $233.79 | $239.49 | 813,526 |