Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 11.46 11.46 11.24 11.28 7,815 -0.18(-1.57%)
May 05, 2023 11.10 11.49 11.10 11.46 78,481 +0.77(+7.20%)
May 04, 2023 10.79 10.86 10.69 10.69 12,565 -0.10(-0.93%)
May 03, 2023 10.74 10.96 10.74 10.79 13,646 +0.07(+0.65%)
May 02, 2023 10.78 10.78 10.63 10.72 12,014 +0.05(+0.47%)
May 01, 2023 11.11 11.11 10.65 10.67 32,862 -0.38(-3.44%)
Apr 28, 2023 10.92 11.10 10.92 11.05 20,963 +0.25(+2.31%)
Apr 27, 2023 10.58 10.82 10.58 10.80 32,451 +0.64(+6.30%)
Apr 26, 2023 10.11 10.27 10.11 10.16 35,486 -0.29(-2.78%)
Apr 25, 2023 10.67 10.67 10.42 10.45 20,644 -0.31(-2.88%)
Apr 24, 2023 10.46 10.76 10.45 10.76 26,438 +0.10(+0.94%)
Apr 21, 2023 10.45 10.67 10.45 10.66 22,812 +0.19(+1.81%)
Apr 20, 2023 10.45 10.63 10.45 10.47 26,580 -0.51(-4.64%)
Apr 19, 2023 10.94 11.01 10.80 10.98 25,373 +0.11(+1.01%)
Apr 18, 2023 10.73 10.87 10.71 10.87 41,610 +0.52(+5.02%)
Apr 17, 2023 10.74 10.74 10.24 10.35 7,918 -0.10(-0.96%)
Apr 14, 2023 10.64 10.64 10.37 10.45 41,309 +0.40(+3.98%)
Apr 13, 2023 10.04 10.13 9.980 10.05 33,152 +0.13(+1.31%)
Apr 12, 2023 10.12 10.12 9.920 9.920 7,266 -0.10(-1.00%)
Apr 11, 2023 9.800 10.05 9.800 10.02 20,906 +0.27(+2.77%)
Apr 10, 2023 9.400 9.760 9.290 9.750 30,403 +0.00(+0.00%)
Apr 06, 2023 9.750 0 -0.31(-3.08%)
Apr 05, 2023 10.39 10.39 9.970 10.06 33,663 -0.14(-1.37%)
Apr 04, 2023 10.47 10.50 10.19 10.20 17,642 -0.41(-3.86%)
Apr 03, 2023 10.81 10.81 10.58 10.61 24,075 -0.23(-2.12%)
Mar 31, 2023 10.76 10.89 10.76 10.84 18,023 -0.06(-0.55%)
Mar 30, 2023 10.95 11.05 10.88 10.90 40,660 -0.02(-0.18%)
Mar 29, 2023 10.73 10.97 10.73 10.92 43,247 +0.52(+5.00%)
Mar 28, 2023 10.25 10.53 10.25 10.40 46,650 +1.07(+11.47%)
Mar 27, 2023 9.590 9.590 9.220 9.330 10,951 -0.01(-0.11%)
Mar 24, 2023 9.280 9.780 9.190 9.340 27,753 +0.20(+2.19%)
Mar 23, 2023 9.540 9.540 9.080 9.140 52,734 -0.28(-2.97%)
Mar 22, 2023 9.510 9.680 9.420 9.420 27,370 -0.23(-2.38%)
Mar 21, 2023 9.590 9.700 9.500 9.650 13,731 +0.30(+3.21%)
Mar 20, 2023 9.500 9.500 9.290 9.350 47,087 -0.13(-1.37%)
Mar 17, 2023 9.780 9.780 9.410 9.480 24,509 -0.13(-1.35%)
Mar 16, 2023 9.150 9.620 9.120 9.610 16,244 +0.40(+4.34%)
Mar 15, 2023 9.650 9.650 9.130 9.210 65,969 -0.69(-6.97%)
Mar 14, 2023 9.900 10.01 9.810 9.900 20,997 -0.01(-0.10%)
Mar 13, 2023 10.00 10.00 9.690 9.910 71,605 -0.32(-3.13%)
Mar 10, 2023 10.60 10.60 10.18 10.23 74,116 -0.84(-7.59%)
Mar 09, 2023 11.15 11.33 11.00 11.07 47,767 +0.03(+0.27%)
Mar 08, 2023 10.71 11.05 10.69 11.04 84,079 +0.39(+3.66%)
Mar 07, 2023 10.91 10.91 10.65 10.65 29,240 -0.47(-4.23%)
Mar 06, 2023 11.45 11.46 11.10 11.12 34,863 -0.40(-3.47%)
Mar 03, 2023 11.20 11.60 11.20 11.52 55,810 +0.49(+4.44%)
Mar 02, 2023 11.09 11.25 10.93 11.03 48,020 +0.18(+1.66%)
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.