Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSX:
AKE
)
8.860
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 21, 2023
0
+0.00(+0.00%)
Dec 20, 2023
9.700
9.700
8.910
8.910
56,241
-0.74(-7.67%)
Dec 19, 2023
9.650
10.00
9.550
9.650
64,628
+0.05(+0.52%)
Dec 18, 2023
9.530
9.670
9.480
9.600
33,394
+0.02(+0.21%)
Dec 15, 2023
9.300
9.670
9.300
9.580
24,081
+0.11(+1.16%)
Dec 14, 2023
9.020
9.550
9.020
9.470
54,999
+0.51(+5.69%)
Dec 13, 2023
8.120
8.960
8.120
8.960
45,026
+0.97(+12.14%)
Dec 12, 2023
8.250
8.290
7.990
7.990
16,645
-0.30(-3.62%)
Dec 11, 2023
8.580
8.580
8.200
8.290
17,017
-0.43(-4.93%)
Dec 08, 2023
8.240
8.750
8.240
8.720
92,889
+0.57(+6.99%)
Dec 07, 2023
7.820
8.150
7.700
8.150
66,946
+0.39(+5.03%)
Dec 06, 2023
7.520
7.960
7.520
7.760
65,299
+0.36(+4.86%)
Dec 05, 2023
7.580
7.580
7.360
7.400
30,523
-0.27(-3.52%)
Dec 04, 2023
7.660
7.820
7.640
7.670
20,082
-0.25(-3.16%)
Dec 01, 2023
7.740
7.980
7.590
7.920
23,116
+0.14(+1.80%)
Nov 30, 2023
7.640
7.860
7.580
7.780
28,542
+0.11(+1.43%)
Nov 29, 2023
7.730
7.860
7.670
7.670
23,213
+0.07(+0.92%)
Nov 28, 2023
7.630
7.730
7.480
7.600
61,639
+0.10(+1.33%)
Nov 27, 2023
7.660
7.660
7.470
7.500
51,497
-0.28(-3.60%)
Nov 24, 2023
7.690
7.810
7.550
7.780
38,378
-0.01(-0.13%)
Nov 23, 2023
7.860
8.010
7.790
7.790
13,793
-0.06(-0.76%)
Nov 22, 2023
7.930
7.980
7.740
7.850
41,233
-0.11(-1.38%)
Nov 21, 2023
8.260
8.270
7.890
7.960
106,943
-0.29(-3.52%)
Nov 20, 2023
7.920
8.520
7.920
8.250
82,227
+0.41(+5.23%)
Nov 17, 2023
7.710
7.930
7.680
7.840
14,353
+0.04(+0.51%)
Nov 16, 2023
8.430
8.430
7.740
7.800
44,930
-0.59(-7.03%)
Nov 15, 2023
8.010
8.630
8.000
8.390
62,712
+0.43(+5.40%)
Nov 14, 2023
7.600
8.070
7.600
7.960
99,617
+0.46(+6.13%)
Nov 13, 2023
7.650
7.710
7.430
7.500
128,290
-0.34(-4.34%)
Nov 10, 2023
8.010
8.080
7.830
7.840
20,837
-0.23(-2.85%)
Nov 09, 2023
8.160
8.390
8.050
8.070
37,186
-0.14(-1.71%)
Nov 08, 2023
8.250
8.350
8.200
8.210
26,158
-0.04(-0.48%)
Nov 07, 2023
8.010
8.300
8.010
8.250
75,438
+0.08(+0.98%)
Nov 06, 2023
8.530
8.560
8.170
8.170
44,682
-0.45(-5.22%)
Nov 03, 2023
8.350
8.740
8.350
8.620
90,233
+0.31(+3.73%)
Nov 02, 2023
8.130
8.390
8.120
8.310
178,620
+0.19(+2.34%)
Nov 01, 2023
8.220
8.270
7.850
8.120
228,993
-0.15(-1.81%)
Oct 31, 2023
8.320
8.450
8.270
8.270
50,178
-0.19(-2.25%)
Oct 30, 2023
8.700
8.770
8.390
8.460
66,594
-0.19(-2.20%)
Oct 27, 2023
8.940
8.940
8.620
8.650
17,068
-0.35(-3.89%)
Oct 26, 2023
8.850
9.000
8.710
9.000
41,054
+0.15(+1.69%)
Oct 25, 2023
8.850
9.090
8.850
8.850
53,415
-0.11(-1.23%)
Oct 24, 2023
8.650
8.960
8.630
8.960
9,512
+0.27(+3.11%)
Oct 23, 2023
8.900
8.900
8.670
8.690
37,411
-0.26(-2.91%)
Oct 20, 2023
9.020
9.150
8.900
8.950
65,677
-0.20(-2.19%)
Oct 19, 2023
9.550
9.570
9.070
9.150
57,346
-0.49(-5.08%)
Oct 18, 2023
10.05
10.05
9.610
9.640
48,366
-0.63(-6.13%)
Oct 17, 2023
10.36
10.36
10.04
10.27
41,974
+0.22(+2.19%)
Oct 16, 2023
9.850
10.19
9.810
10.05
79,990
+0.10(+1.01%)
Oct 13, 2023
10.37
10.37
9.890
9.950
41,038
-0.40(-3.86%)
Oct 12, 2023
10.05
10.40
10.00
10.35
175,188
+0.47(+4.76%)
Oct 11, 2023
9.910
9.980
9.840
9.880
8,402
-0.03(-0.30%)
Oct 10, 2023
9.540
9.950
9.540
9.910
23,738
+0.32(+3.34%)
Oct 06, 2023
9.590
0
+0.18(+1.91%)
Oct 05, 2023
9.500
9.620
9.410
9.410
44,865
-0.29(-2.99%)
Oct 04, 2023
9.400
9.700
9.250
9.700
117,035
+0.27(+2.86%)
Oct 03, 2023
9.500
9.640
9.430
9.430
25,653
-0.34(-3.48%)
Oct 02, 2023
10.19
10.19
9.770
9.770
13,504
-0.45(-4.40%)
Sep 29, 2023
10.26
10.37
10.12
10.22
33,218
+0.03(+0.29%)
Sep 28, 2023
9.920
10.22
9.810
10.19
57,082
+0.67(+7.04%)
Sep 27, 2023
9.700
9.800
9.470
9.520
16,131
-0.21(-2.16%)
Sep 26, 2023
9.920
9.920
9.730
9.730
14,826
-0.32(-3.18%)
Sep 25, 2023
9.830
10.09
10.05
10.05
23,949
-0.09(-0.89%)
Sep 22, 2023
10.24
10.35
9.820
10.14
101,044
+0.34(+3.47%)
Sep 21, 2023
10.23
10.23
9.600
9.800
74,907
-0.60(-5.77%)
Sep 20, 2023
10.75
10.75
10.36
10.40
34,450
-0.29(-2.71%)
Sep 19, 2023
10.95
10.95
10.68
10.69
9,727
-0.32(-2.91%)
Sep 18, 2023
10.98
11.10
10.94
11.01
15,864
-0.10(-0.90%)
Sep 15, 2023
11.25
11.25
11.09
11.11
13,780
-0.01(-0.09%)
Sep 14, 2023
11.00
11.17
11.00
11.12
10,102
+0.14(+1.28%)
Sep 13, 2023
11.29
11.29
10.98
10.98
13,669
-0.15(-1.35%)
Sep 12, 2023
11.40
11.45
11.13
11.13
15,933
-0.28(-2.45%)
Sep 11, 2023
11.49
11.53
11.41
11.41
17,765
-0.14(-1.21%)
Sep 08, 2023
11.72
11.72
11.49
11.55
11,733
-0.16(-1.37%)
Sep 07, 2023
11.74
11.76
11.50
11.71
43,728
-0.29(-2.42%)
Sep 06, 2023
12.09
12.21
11.91
12.00
77,289
-0.28(-2.28%)
Sep 05, 2023
12.25
12.29
12.04
12.28
54,072
+0.12(+0.99%)
Sep 01, 2023
12.16
0
+0.14(+1.16%)
Aug 31, 2023
12.16
12.20
11.99
12.02
32,549
-0.20(-1.64%)
Aug 30, 2023
12.34
12.45
12.09
12.22
35,173
-0.15(-1.21%)
Aug 29, 2023
12.24
12.37
11.98
12.37
62,266
+0.57(+4.83%)
Aug 28, 2023
11.81
11.93
11.75
11.80
35,475
-0.18(-1.50%)
Aug 25, 2023
12.10
12.16
11.89
11.98
12,746
-0.10(-0.83%)
Aug 24, 2023
12.25
12.27
12.06
12.08
7,776
-0.18(-1.47%)
Aug 23, 2023
12.30
12.35
12.21
12.26
22,452
+0.19(+1.57%)
Aug 22, 2023
12.40
12.47
12.07
12.07
20,895
-0.13(-1.07%)
Aug 21, 2023
11.78
12.20
11.77
12.20
29,925
+0.63(+5.45%)
Aug 18, 2023
11.59
11.60
11.30
11.57
19,220
-0.03(-0.26%)
Aug 17, 2023
11.67
11.67
11.45
11.60
39,058
-0.14(-1.19%)
Aug 16, 2023
11.58
11.87
11.58
11.74
15,695
+0.04(+0.34%)
Aug 15, 2023
11.98
11.98
11.65
11.70
36,325
-0.33(-2.74%)
Aug 14, 2023
12.40
12.40
12.02
12.03
21,017
-0.43(-3.45%)
Aug 11, 2023
12.53
12.75
12.44
12.46
20,927
-0.30(-2.35%)
Aug 10, 2023
12.71
12.81
12.65
12.76
15,975
+0.20(+1.59%)
Aug 09, 2023
12.49
12.59
12.34
12.56
23,005
+0.09(+0.72%)
Aug 08, 2023
12.34
12.62
12.33
12.47
32,457
-0.33(-2.58%)
Aug 04, 2023
12.80
0
+0.23(+1.83%)
Aug 03, 2023
12.80
12.80
12.57
12.57
26,706
-0.13(-1.02%)
Aug 02, 2023
13.01
13.01
12.62
12.70
34,512
-0.31(-2.38%)
Aug 01, 2023
13.14
13.14
13.00
13.01
37,979
-0.25(-1.89%)
Jul 31, 2023
13.33
13.98
13.01
13.26
62,254
-0.13(-0.97%)
Jul 28, 2023
13.37
13.46
13.24
13.39
111,903
+0.04(+0.30%)
Jul 27, 2023
13.58
13.71
13.34
13.35
36,615
-0.53(-3.82%)
Jul 26, 2023
13.93
13.97
13.71
13.88
52,868
+0.03(+0.22%)
Jul 25, 2023
13.65
14.01
13.65
13.85
44,941
+0.81(+6.21%)
Jul 24, 2023
13.75
13.75
13.02
13.04
173,153
-1.07(-7.58%)
Jul 21, 2023
14.35
14.36
13.96
14.11
69,130
-0.40(-2.76%)
Jul 20, 2023
14.74
14.85
14.50
14.51
18,558
-0.25(-1.69%)
Jul 19, 2023
14.92
15.10
14.73
14.76
19,105
-0.19(-1.27%)
Jul 18, 2023
14.99
15.17
14.91
14.95
48,456
-0.05(-0.33%)
Jul 17, 2023
14.95
15.14
14.69
15.00
99,193
+0.04(+0.27%)
Jul 14, 2023
15.11
15.11
14.83
14.96
13,615
-0.12(-0.80%)
Jul 13, 2023
15.19
15.19
15.06
15.08
39,543
+0.13(+0.87%)
Jul 12, 2023
14.99
15.10
14.80
14.95
54,197
+0.08(+0.54%)
Jul 11, 2023
14.90
14.95
14.80
14.87
36,444
+0.08(+0.54%)
Jul 10, 2023
14.41
14.94
14.41
14.79
103,058
+0.17(+1.16%)
Jul 07, 2023
14.45
14.70
14.31
14.62
43,625
+0.45(+3.18%)
Jul 06, 2023
14.65
14.65
14.03
14.17
66,717
-0.49(-3.34%)
Jul 05, 2023
14.68
14.98
14.54
14.66
71,256
-0.13(-0.88%)
Jul 04, 2023
14.46
14.82
14.45
14.79
25,395
+0.36(+2.49%)
Jun 30, 2023
14.43
0
+0.33(+2.34%)
Jun 29, 2023
13.91
14.20
13.91
14.10
13,006
+0.08(+0.57%)
Jun 28, 2023
14.16
14.16
13.87
14.02
9,797
-0.21(-1.48%)
Jun 27, 2023
14.10
14.23
13.99
14.23
15,509
+0.32(+2.30%)
Jun 26, 2023
13.65
13.93
13.65
13.91
30,913
+0.17(+1.24%)
Jun 23, 2023
14.00
14.00
13.70
13.74
15,658
-0.53(-3.71%)
Jun 22, 2023
14.33
14.41
14.23
14.27
46,467
-0.16(-1.11%)
Jun 21, 2023
14.49
14.49
14.39
14.43
34,045
+0.01(+0.07%)
Jun 20, 2023
14.20
14.45
14.20
14.42
20,946
+0.20(+1.41%)
Jun 19, 2023
14.30
14.30
14.08
14.22
7,520
-0.08(-0.56%)
Jun 16, 2023
14.25
14.44
14.25
14.30
57,871
+0.05(+0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.