Anfield Energy Inc.
AEC.VTSXVEnergy● Active
$5.90
+$0.08(+1.37%)
Market Cap$107291358
P/E Ratio—
52W High$16.25
52W Low$5.51
Anfield Energy Inc.（AEC.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aec.v · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.88
Sep 13, 2021
-65.5% from here
5-Year Low5Y
$3.00
Aug 10, 2023
+94.0% from low
IPO Priceadj.
$2,437.51
Apr 12, 2011
-99.8% since IPO
1 Year Ago
$7.50
Jun 9, 2025
-22.4% in 1Y
5 Years Ago
$12.00
Jun 8, 2021
-51.5% in 5Y
10 Years Ago
$150.00
Jun 8, 2016
-96.1% in 10Y
Historical Price Data · AEC.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.47 | $6.47 | $5.80 | $5.82 | $5.82 | 21K | -10.05% |
| Jun 4, 2026 | $6.25 | $6.59 | $6.25 | $6.51 | $6.51 | 13K | +4.16% |
| Jun 3, 2026 | $6.50 | $6.50 | $6.36 | $6.47 | $6.47 | 3K | -0.46% |
| Jun 2, 2026 | $6.70 | $6.96 | $6.59 | $6.59 | $6.59 | 9K | -1.64% |
| Jun 1, 2026 | $6.82 | $6.85 | $6.55 | $6.82 | $6.82 | 8K | +0.00% |
| May 29, 2026 | $6.49 | $6.96 | $6.40 | $6.93 | $6.93 | 17K | +6.78% |
| May 28, 2026 | $6.49 | $6.81 | $6.49 | $6.81 | $6.81 | 4K | +4.93% |
| May 27, 2026 | $6.45 | $6.68 | $6.42 | $6.68 | $6.68 | 8K | +3.57% |
| May 26, 2026 | $6.35 | $6.62 | $6.35 | $6.50 | $6.50 | 10K | +2.36% |
| May 25, 2026 | $6.14 | $6.40 | $6.14 | $6.40 | $6.40 | 8K | +4.23% |
| May 22, 2026 | $6.10 | $6.19 | $6.00 | $6.03 | $6.03 | 12K | -1.15% |
| May 21, 2026 | $5.88 | $6.10 | $5.86 | $6.08 | $6.08 | 17K | +3.40% |
| May 20, 2026 | $5.85 | $6.01 | $5.85 | $5.91 | $5.91 | 6K | +1.03% |
| May 19, 2026 | $6.47 | $6.47 | $5.83 | $5.88 | $5.88 | 38K | -9.12% |
| May 15, 2026 | $6.51 | $6.61 | $6.25 | $6.43 | $6.43 | 19K | -1.23% |
| May 14, 2026 | $6.75 | $6.85 | $6.59 | $6.59 | $6.59 | 23K | -2.37% |
| May 13, 2026 | $7.01 | $7.03 | $6.81 | $6.81 | $6.81 | 4K | -2.85% |
| May 12, 2026 | $6.99 | $7.12 | $6.75 | $6.80 | $6.80 | 21K | -2.72% |
| May 11, 2026 | $6.93 | $7.32 | $6.93 | $7.11 | $7.11 | 34K | +2.60% |
| May 8, 2026 | $7.20 | $7.20 | $6.71 | $6.79 | $6.79 | 17K | -5.69% |
Showing 1–20 of 1,231 records
Annual Stock Price Performance · AEC.V
Jan 1 → Dec 31 · 6 years2026-18.6%$7.15 → $5.82
-18.6%
2025+10.3%$6.38 → $7.04
+10.3%
2024+13.3%$5.63 → $6.38
+13.3%
2023+41.8%$4.50 → $6.38
+41.8%
2022-42.9%$7.88 → $4.50
-42.9%
2021-42.4%$12.38 → $7.13
-42.4%
Best Year2023 · +41.8%
Worst Year2022 · -42.9%
Positive Years3 / 6
Avg Annual Return-6.4%
6Y Total Return-53.0%
6Y CAGR~-11.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.65+0.00%
Mkt Cap $632.7B
Chevron Corporation
CVX
$190.37+0.00%
Mkt Cap $379.1B
Shell plc
SHEL
$86.69+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.77+0.00%
Mkt Cap $199.9B
Enbridge Inc.
ENB.TO
$78.75+0.00%
Mkt Cap $172.0B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$119.17+0.00%
Mkt Cap $145.2B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.97+0.00%
Mkt Cap $135.5B
Enbridge Inc.
ENB
$56.51+0.00%
Mkt Cap $123.4BWhat If You Invested in AEC.V?
If you invested $1,000 in AEC.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-27.7% / yr
Profit$-961
Based on Jun 8, 2016 · $150.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Anfield Energy Inc.（AEC.V）所属板块为 Energy，主要交易场所为 TSXV。本页行情快照中的最近价为 $5.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEC.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEC.V 历史股价FMP 日线复权 OHLCV