Harvest Agnico Eagle Enhanced High Income Shares ETF (TSX:AEME)
Canada · Delayed Price · Currency is CAD 18.75
+0.60 (3.31%)
At close: Feb 11, 2026
TSX:AEME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 18.84 | 18.84 | 18.41 | 18.75 | 18.75 | 3.31% | 2,614 |
| Feb 10, 2026 | 18.44 | 18.44 | 18.15 | 18.15 | 18.15 | 0.22% | 1,657 |
| Feb 9, 2026 | 17.29 | 18.15 | 17.22 | 18.11 | 18.11 | 7.03% | 6,921 |
| Feb 6, 2026 | 16.76 | 17.03 | 16.76 | 16.92 | 16.92 | 3.42% | 33,258 |
| Feb 5, 2026 | 17.15 | 17.15 | 16.31 | 16.36 | 16.36 | -5.10% | 14,091 |
| Feb 4, 2026 | 17.43 | 17.43 | 16.51 | 17.24 | 17.24 | 2.13% | 12,425 |
| Feb 3, 2026 | 17.56 | 17.57 | 16.63 | 16.88 | 16.88 | 2.55% | 6,948 |
| Feb 2, 2026 | 16.07 | 16.75 | 16.07 | 16.46 | 16.46 | 1.17% | 7,352 |
| Jan 30, 2026 | 17.17 | 17.47 | 16.27 | 16.27 | 16.27 | -13.87% | 50,041 |
| Jan 29, 2026 | 19.71 | 19.71 | 18.50 | 18.89 | 18.57 | -3.87% | 26,054 |
| Jan 28, 2026 | 19.36 | 19.66 | 19.25 | 19.65 | 19.32 | 3.58% | 10,987 |
| Jan 27, 2026 | 19.19 | 19.19 | 18.62 | 18.97 | 18.65 | -1.20% | 9,512 |
| Jan 26, 2026 | 19.50 | 19.78 | 19.20 | 19.20 | 18.87 | 0.21% | 24,463 |
| Jan 23, 2026 | 19.10 | 19.20 | 18.88 | 19.16 | 18.84 | 0.10% | 4,128 |
| Jan 22, 2026 | 19.17 | 19.17 | 19.08 | 19.14 | 18.82 | 3.35% | 1,230 |
| Jan 21, 2026 | 18.83 | 18.83 | 18.39 | 18.52 | 18.21 | -1.54% | 7,254 |
| Jan 20, 2026 | 18.60 | 18.81 | 18.60 | 18.81 | 18.49 | 3.81% | 2,805 |
| Jan 19, 2026 | 18.17 | 18.30 | 18.12 | 18.12 | 17.81 | 1.85% | 2,313 |
| Jan 16, 2026 | 18.05 | 18.05 | 17.71 | 17.79 | 17.49 | -1.71% | 10,420 |
| Jan 15, 2026 | 17.81 | 18.16 | 17.81 | 18.10 | 17.79 | 1.51% | 1,474 |
| Jan 14, 2026 | 17.95 | 17.95 | 17.61 | 17.83 | 17.53 | -0.94% | 10,342 |
| Jan 13, 2026 | 17.86 | 18.01 | 17.86 | 18.00 | 17.70 | 2.39% | 14,926 |
| Jan 12, 2026 | 17.91 | 17.91 | 17.56 | 17.58 | 17.28 | 1.68% | 7,708 |
| Jan 9, 2026 | 16.97 | 17.32 | 16.97 | 17.29 | 17.00 | 3.22% | 7,730 |
| Jan 8, 2026 | 16.39 | 16.75 | 16.39 | 16.75 | 16.47 | 1.45% | 1,710 |
| Jan 7, 2026 | 15.89 | 16.51 | 15.80 | 16.51 | 16.23 | 1.91% | 5,874 |
| Jan 6, 2026 | 15.90 | 16.20 | 15.89 | 16.20 | 15.93 | 2.21% | 6,408 |
| Jan 5, 2026 | 15.68 | 16.25 | 15.68 | 15.85 | 15.58 | 4.55% | 13,179 |
| Jan 2, 2026 | 15.38 | 15.38 | 14.77 | 15.16 | 14.90 | - | 10,193 |
| Dec 31, 2025 | 15.28 | 15.41 | 15.15 | 15.16 | 14.90 | -3.01% | 4,706 |
| Dec 30, 2025 | 15.84 | 15.84 | 15.63 | 15.63 | 15.12 | 0.51% | 3,572 |
| Dec 29, 2025 | 16.00 | 16.00 | 15.42 | 15.55 | 15.04 | -5.41% | 28,781 |
| Dec 24, 2025 | 16.35 | 16.44 | 16.28 | 16.44 | 15.90 | -0.36% | 4,275 |
| Dec 23, 2025 | 16.48 | 16.56 | 16.40 | 16.50 | 15.96 | 0.61% | 3,824 |
| Dec 22, 2025 | 16.43 | 16.50 | 16.38 | 16.40 | 15.86 | 2.47% | 7,679 |
| Dec 19, 2025 | 15.77 | 16.06 | 15.77 | 16.01 | 15.48 | 4.74% | 24,749 |
| Dec 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 14.78 | 1.26% | 178 |
| Dec 17, 2025 | 15.19 | 15.19 | 15.09 | 15.09 | 14.60 | -0.72% | 2,204 |
| Dec 16, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 14.70 | -0.98% | 4,134 |
| Dec 15, 2025 | 15.91 | 15.91 | 15.35 | 15.35 | 14.85 | 0.39% | 1,864 |
| Dec 12, 2025 | 15.84 | 15.84 | 15.29 | 15.29 | 14.79 | -1.23% | 2,830 |
| Dec 11, 2025 | 15.10 | 15.67 | 15.10 | 15.48 | 14.97 | 3.34% | 6,720 |
| Dec 10, 2025 | 14.85 | 14.98 | 14.63 | 14.98 | 14.49 | -1.58% | 8,381 |
| Dec 9, 2025 | 15.20 | 15.23 | 15.20 | 15.22 | 14.72 | 0.26% | 719 |
| Dec 8, 2025 | 15.35 | 15.35 | 15.18 | 15.18 | 14.68 | -1.36% | 4,157 |
| Dec 5, 2025 | 15.75 | 15.75 | 15.39 | 15.39 | 14.89 | -1.16% | 1,097 |
| Dec 3, 2025 | 15.67 | 15.73 | 15.57 | 15.57 | 15.06 | -0.13% | 605 |
| Dec 2, 2025 | 15.85 | 15.85 | 15.30 | 15.59 | 15.08 | -2.20% | 1,483 |
| Dec 1, 2025 | 16.11 | 16.12 | 15.82 | 15.94 | 15.42 | 0.19% | 6,246 |
| Nov 28, 2025 | 15.96 | 15.99 | 15.91 | 15.91 | 15.39 | -1.24% | 6,719 |