AEM.TO: Historical Prices for AGNICO EAGLE MINES COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	63.80	64.92	63.09	63.13	725,500	63.13
14-Dec-09	65.17	65.91	63.70	63.93	712,900	63.93
11-Dec-09	66.15	66.16	64.00	64.87	586,000	64.87
10-Dec-09	66.40	66.50	64.91	65.82	713,200	65.82
9-Dec-09	65.18	66.90	64.67	66.05	913,500	66.05
8-Dec-09	65.18	66.02	64.14	64.51	1,363,900	64.51
7-Dec-09	65.01	66.80	64.47	65.83	990,900	65.83
4-Dec-09	67.86	68.01	65.26	66.47	1,269,200	66.47
3-Dec-09	70.88	71.25	68.93	69.34	1,184,700	69.34
2-Dec-09	69.15	71.50	68.90	71.23	1,245,700	71.23
1-Dec-09	67.47	69.18	67.08	68.66	1,060,600	68.66
30-Nov-09	65.28	66.85	65.28	65.80	886,400	65.80
27-Nov-09	65.90	67.50	65.25	65.64	901,500	65.64
26-Nov-09	67.67	67.67	65.87	66.70	249,100	66.70
25-Nov-09	67.80	68.16	66.72	68.10	668,400	68.10
24-Nov-09	66.68	67.18	65.90	66.98	1,017,200	66.98
23-Nov-09	66.09	67.83	65.91	66.68	966,500	66.68
20-Nov-09	64.84	65.57	63.89	65.06	472,500	65.06
19-Nov-09	64.00	65.72	63.22	65.61	544,400	65.61
18-Nov-09	65.00	65.67	63.55	64.05	573,400	64.05
17-Nov-09	64.41	64.88	63.92	64.88	418,800	64.88
16-Nov-09	64.90	65.41	64.04	64.75	660,400	64.75
13-Nov-09	62.75	64.25	62.31	63.75	870,600	63.75
12-Nov-09	62.63	63.62	61.79	62.93	1,189,200	62.93
11-Nov-09	65.22	65.22	63.37	63.48	949,600	63.48
10-Nov-09	63.01	64.07	62.32	63.86	956,500	63.86
9-Nov-09	63.20	64.40	62.75	63.24	1,160,100	63.24
6-Nov-09	60.48	62.75	60.41	62.00	1,082,900	62.00
5-Nov-09	60.17	61.60	59.78	60.28	1,296,500	60.28
4-Nov-09	62.76	62.79	58.63	60.39	1,721,800	60.39
3-Nov-09	58.90	62.82	57.98	62.82	1,658,600	62.82
2-Nov-09	59.62	60.71	57.49	58.70	1,706,300	58.70
30-Oct-09	61.54	62.21	55.52	57.60	2,545,900	57.60
29-Oct-09	62.00	62.85	60.18	61.19	3,748,200	61.19
28-Oct-09	69.30	70.50	66.10	66.10	1,140,700	66.10
27-Oct-09	69.73	70.79	68.62	69.05	996,800	69.05
26-Oct-09	72.25	73.49	69.53	69.90	846,900	69.90
23-Oct-09	73.14	74.25	71.80	72.10	761,500	72.10
22-Oct-09	73.15	73.55	72.00	72.46	515,100	72.46
21-Oct-09	72.50	74.64	72.50	72.81	817,000	72.81
20-Oct-09	74.00	74.14	71.77	73.31	417,900	73.31
19-Oct-09	73.60	73.90	72.08	73.45	567,700	73.45
16-Oct-09	72.66	74.92	72.63	73.83	710,400	73.83
15-Oct-09	73.08	73.78	72.46	72.66	498,200	72.66
14-Oct-09	75.30	75.34	73.73	74.20	596,600	74.20
13-Oct-09	74.11	76.37	73.62	75.47	686,400	75.47
9-Oct-09	73.53	75.57	73.53	74.99	635,900	74.99
8-Oct-09	76.30	76.65	74.97	75.59	886,800	75.59
7-Oct-09	74.80	76.36	74.10	76.26	751,700	76.26
6-Oct-09	73.45	75.72	73.45	75.00	972,700	75.00
5-Oct-09	69.26	71.98	69.25	71.26	586,200	71.26
2-Oct-09	68.69	71.69	68.69	69.28	794,400	69.28
1-Oct-09	72.97	72.97	69.35	69.50	979,000	69.50
30-Sep-09	72.51	73.33	70.61	72.41	1,160,000	72.41
29-Sep-09	70.13	72.64	70.11	71.56	731,600	71.56
28-Sep-09	70.35	71.92	69.77	69.97	595,100	69.97
25-Sep-09	69.25	70.32	68.41	69.92	1,026,500	69.92
24-Sep-09	73.59	73.65	68.97	69.25	1,485,200	69.25
23-Sep-09	74.30	75.00	72.32	72.47	992,800	72.47
22-Sep-09	75.74	76.08	74.28	74.83	3,617,700	74.83
21-Sep-09	71.61	74.71	70.83	74.01	1,148,400	74.01
18-Sep-09	75.50	75.50	72.40	72.40	1,392,800	72.40
17-Sep-09	75.29	76.45	73.61	75.03	844,400	75.03
16-Sep-09	77.30	77.32	75.76	76.01	1,109,500	76.01
15-Sep-09	74.75	76.14	74.13	75.80	665,200	75.80
14-Sep-09	74.95	75.98	74.09	75.25	675,400	75.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions