NYSE - Delayed Quote • USD
Agnico Eagle Mines Limited (AEM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 66.95 | 67.80 | 65.50 | 65.52 | 65.52 | 4,978,200 |
Apr 25, 2024 | 63.87 | 65.49 | 63.26 | 64.94 | 64.94 | 4,839,900 |
Apr 24, 2024 | 62.67 | 63.78 | 62.55 | 63.69 | 63.69 | 2,878,900 |
Apr 23, 2024 | 61.85 | 63.25 | 61.56 | 62.92 | 62.92 | 2,655,400 |
Apr 22, 2024 | 61.99 | 62.88 | 61.60 | 62.26 | 62.26 | 4,450,700 |
Apr 19, 2024 | 63.06 | 63.95 | 63.04 | 63.84 | 63.84 | 3,633,000 |
Apr 18, 2024 | 63.38 | 63.71 | 62.73 | 63.47 | 63.47 | 3,614,200 |
Apr 17, 2024 | 61.98 | 63.03 | 61.87 | 62.49 | 62.49 | 3,462,900 |
Apr 16, 2024 | 60.79 | 62.27 | 60.41 | 61.74 | 61.74 | 5,165,900 |
Apr 15, 2024 | 62.07 | 62.09 | 60.15 | 61.43 | 61.43 | 3,865,100 |
Apr 12, 2024 | 62.56 | 64.19 | 60.80 | 61.45 | 61.45 | 5,735,600 |
Apr 11, 2024 | 61.78 | 61.98 | 60.50 | 61.67 | 61.67 | 2,534,600 |
Apr 10, 2024 | 60.75 | 61.63 | 60.37 | 61.26 | 61.26 | 3,066,300 |
Apr 9, 2024 | 62.40 | 62.69 | 61.79 | 62.21 | 62.21 | 3,129,900 |
Apr 8, 2024 | 62.54 | 62.77 | 60.77 | 61.15 | 61.15 | 3,319,600 |
Apr 5, 2024 | 60.42 | 62.48 | 60.32 | 62.00 | 62.00 | 3,702,900 |
Apr 4, 2024 | 61.46 | 61.57 | 60.31 | 60.59 | 60.59 | 4,702,600 |
Apr 3, 2024 | 60.55 | 61.89 | 60.51 | 61.72 | 61.72 | 2,878,300 |
Apr 2, 2024 | 61.64 | 61.79 | 60.43 | 60.80 | 60.80 | 4,100,800 |
Apr 1, 2024 | 60.75 | 61.58 | 60.28 | 61.30 | 61.30 | 6,637,000 |
Mar 28, 2024 | 58.39 | 59.77 | 58.18 | 59.65 | 59.65 | 4,762,800 |
Mar 27, 2024 | 56.30 | 57.88 | 56.19 | 57.85 | 57.85 | 2,222,600 |
Mar 26, 2024 | 56.71 | 56.89 | 56.05 | 56.06 | 56.06 | 1,896,700 |
Mar 25, 2024 | 56.05 | 56.93 | 55.98 | 56.01 | 56.01 | 1,765,500 |
Mar 22, 2024 | 55.97 | 56.54 | 55.64 | 55.64 | 55.64 | 1,636,900 |
Mar 21, 2024 | 56.50 | 57.16 | 56.11 | 56.39 | 56.39 | 4,308,700 |
Mar 20, 2024 | 54.13 | 56.36 | 54.02 | 55.92 | 55.92 | 2,834,100 |
Mar 19, 2024 | 54.92 | 55.16 | 54.27 | 54.37 | 54.37 | 2,507,500 |
Mar 18, 2024 | 55.70 | 55.79 | 54.91 | 55.30 | 55.30 | 2,846,300 |
Mar 15, 2024 | 55.41 | 56.06 | 55.06 | 55.94 | 55.94 | 4,153,200 |
Mar 14, 2024 | 55.57 | 56.10 | 55.13 | 55.62 | 55.62 | 2,196,900 |
Mar 13, 2024 | 55.52 | 57.08 | 55.43 | 56.22 | 56.22 | 3,384,000 |
Mar 12, 2024 | 54.63 | 55.42 | 54.03 | 55.33 | 55.33 | 3,531,200 |
Mar 11, 2024 | 54.43 | 55.76 | 54.31 | 55.64 | 55.64 | 3,716,400 |
Mar 8, 2024 | 54.68 | 54.92 | 53.94 | 54.51 | 54.51 | 2,965,000 |
Mar 7, 2024 | 54.24 | 54.54 | 53.80 | 54.29 | 54.29 | 2,562,100 |
Mar 6, 2024 | 53.31 | 54.14 | 53.11 | 53.66 | 53.66 | 5,381,900 |
Mar 5, 2024 | 52.64 | 53.61 | 52.60 | 52.77 | 52.77 | 5,333,700 |
Mar 4, 2024 | 50.27 | 52.01 | 50.08 | 51.96 | 51.96 | 5,301,700 |
Mar 1, 2024 | 48.55 | 49.78 | 47.73 | 49.62 | 49.62 | 5,007,400 |
Feb 29, 2024 | 0.40 Dividend | |||||
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 48.06 | 3,710,800 |
Feb 28, 2024 | 47.94 | 48.22 | 47.77 | 48.02 | 47.62 | 5,066,800 |
Feb 27, 2024 | 49.04 | 49.11 | 48.16 | 48.20 | 47.80 | 2,249,100 |
Feb 26, 2024 | 49.00 | 49.16 | 48.56 | 48.88 | 48.47 | 2,129,700 |
Feb 23, 2024 | 48.25 | 49.84 | 48.16 | 49.63 | 49.22 | 4,291,200 |
Feb 22, 2024 | 48.33 | 48.82 | 48.15 | 48.16 | 47.76 | 3,444,800 |
Feb 21, 2024 | 48.74 | 48.80 | 48.09 | 48.76 | 48.35 | 3,223,100 |
Feb 20, 2024 | 48.10 | 48.69 | 48.00 | 48.62 | 48.22 | 3,731,200 |
Feb 16, 2024 | 47.31 | 48.40 | 46.63 | 47.80 | 47.40 | 4,595,400 |
Feb 15, 2024 | 45.92 | 46.96 | 45.75 | 46.64 | 46.25 | 3,817,800 |
Feb 14, 2024 | 45.05 | 45.31 | 44.37 | 45.30 | 44.92 | 4,037,100 |
Feb 13, 2024 | 45.94 | 45.95 | 44.57 | 44.98 | 44.61 | 3,667,000 |
Feb 12, 2024 | 46.55 | 47.19 | 46.44 | 46.91 | 46.52 | 2,778,500 |
Feb 9, 2024 | 47.33 | 47.50 | 46.01 | 46.62 | 46.23 | 3,641,700 |
Feb 8, 2024 | 47.05 | 47.42 | 46.82 | 47.17 | 46.78 | 2,620,900 |
Feb 7, 2024 | 47.66 | 47.89 | 47.29 | 47.50 | 47.10 | 2,153,900 |
Feb 6, 2024 | 47.74 | 48.17 | 47.33 | 47.79 | 47.39 | 2,019,900 |
Feb 5, 2024 | 47.75 | 48.00 | 47.33 | 47.48 | 47.08 | 4,309,700 |
Feb 2, 2024 | 49.32 | 49.58 | 47.82 | 48.62 | 48.22 | 3,267,800 |
Feb 1, 2024 | 49.64 | 51.07 | 49.49 | 50.61 | 50.19 | 2,419,100 |
Jan 31, 2024 | 49.67 | 50.54 | 48.99 | 49.16 | 48.75 | 2,251,300 |
Jan 30, 2024 | 50.22 | 50.36 | 49.22 | 49.50 | 49.09 | 1,627,200 |
Jan 29, 2024 | 49.83 | 49.95 | 48.91 | 49.92 | 49.50 | 2,141,500 |
Jan 26, 2024 | 50.02 | 50.19 | 49.35 | 49.38 | 48.97 | 2,199,200 |
Jan 25, 2024 | 49.38 | 50.14 | 49.23 | 49.77 | 49.36 | 2,254,300 |
Jan 24, 2024 | 51.45 | 51.63 | 48.94 | 48.95 | 48.54 | 3,418,200 |
Jan 23, 2024 | 49.79 | 50.54 | 49.47 | 50.47 | 50.05 | 2,405,500 |
Jan 22, 2024 | 48.85 | 49.40 | 48.50 | 49.36 | 48.95 | 1,914,300 |
Jan 19, 2024 | 49.29 | 49.74 | 48.88 | 49.34 | 48.93 | 2,717,000 |
Jan 18, 2024 | 49.18 | 49.27 | 48.73 | 49.15 | 48.74 | 2,381,600 |
Jan 17, 2024 | 49.40 | 49.77 | 48.68 | 48.98 | 48.57 | 3,995,400 |
Jan 16, 2024 | 51.71 | 51.75 | 50.10 | 50.20 | 49.78 | 4,428,100 |
Jan 12, 2024 | 52.92 | 53.77 | 52.33 | 52.57 | 52.13 | 2,491,800 |
Jan 11, 2024 | 52.15 | 52.50 | 50.92 | 51.63 | 51.20 | 2,510,900 |
Jan 10, 2024 | 51.63 | 52.08 | 51.17 | 52.06 | 51.63 | 3,061,900 |
Jan 9, 2024 | 52.60 | 52.60 | 51.51 | 51.57 | 51.14 | 1,986,000 |
Jan 8, 2024 | 51.90 | 52.73 | 51.71 | 52.46 | 52.02 | 1,604,100 |
Jan 5, 2024 | 52.42 | 53.71 | 52.17 | 52.63 | 52.19 | 2,257,500 |
Jan 4, 2024 | 52.52 | 52.86 | 51.96 | 52.58 | 52.14 | 3,453,000 |
Jan 3, 2024 | 52.75 | 53.04 | 52.18 | 52.56 | 52.12 | 3,085,900 |
Jan 2, 2024 | 54.58 | 55.10 | 53.92 | 54.05 | 53.60 | 2,315,100 |
Dec 29, 2023 | 54.79 | 55.10 | 54.14 | 54.85 | 54.39 | 1,811,300 |
Dec 28, 2023 | 55.74 | 56.13 | 54.91 | 54.98 | 54.52 | 2,042,300 |
Dec 27, 2023 | 55.43 | 56.29 | 55.40 | 56.04 | 55.57 | 2,177,800 |
Dec 26, 2023 | 55.50 | 55.78 | 55.07 | 55.44 | 54.98 | 1,397,800 |
Dec 22, 2023 | 55.89 | 56.43 | 55.23 | 55.30 | 54.84 | 2,586,800 |
Dec 21, 2023 | 55.05 | 55.38 | 54.34 | 54.63 | 54.17 | 1,815,000 |
Dec 20, 2023 | 55.44 | 55.58 | 54.06 | 54.07 | 53.62 | 2,253,700 |
Dec 19, 2023 | 54.70 | 55.96 | 54.55 | 55.44 | 54.98 | 2,543,200 |
Dec 18, 2023 | 54.28 | 54.60 | 53.70 | 54.47 | 54.02 | 2,564,800 |
Dec 15, 2023 | 54.34 | 54.59 | 53.94 | 54.01 | 53.56 | 4,819,100 |
Dec 14, 2023 | 54.27 | 55.83 | 54.10 | 54.53 | 54.08 | 4,113,400 |
Dec 13, 2023 | 50.39 | 53.61 | 50.02 | 53.56 | 53.11 | 4,072,700 |
Dec 12, 2023 | 51.24 | 51.29 | 50.09 | 50.30 | 49.88 | 2,345,100 |
Dec 11, 2023 | 50.59 | 51.27 | 49.96 | 51.16 | 50.73 | 2,652,700 |
Dec 8, 2023 | 51.51 | 52.29 | 50.96 | 51.24 | 50.81 | 3,092,800 |
Dec 7, 2023 | 53.25 | 53.25 | 52.33 | 52.51 | 52.07 | 2,079,500 |
Dec 6, 2023 | 53.21 | 53.68 | 52.74 | 52.93 | 52.49 | 1,980,900 |
Dec 5, 2023 | 53.10 | 53.35 | 52.36 | 52.90 | 52.46 | 3,060,100 |
Dec 4, 2023 | 53.50 | 53.89 | 52.95 | 53.51 | 53.06 | 4,179,500 |
Dec 1, 2023 | 53.67 | 54.70 | 53.44 | 54.39 | 53.94 | 4,516,500 |
Nov 30, 2023 | 0.40 Dividend | |||||
Nov 30, 2023 | 52.70 | 53.75 | 52.16 | 53.70 | 53.25 | 5,371,700 |
Nov 29, 2023 | 53.69 | 53.69 | 52.65 | 53.41 | 52.57 | 3,480,900 |
Nov 28, 2023 | 51.15 | 53.42 | 51.15 | 53.41 | 52.57 | 5,349,700 |
Nov 27, 2023 | 50.57 | 50.97 | 50.17 | 50.79 | 49.99 | 3,216,400 |
Nov 24, 2023 | 49.65 | 50.15 | 49.58 | 49.82 | 49.04 | 1,139,700 |
Nov 22, 2023 | 49.75 | 49.99 | 49.25 | 49.58 | 48.80 | 2,225,900 |
Nov 21, 2023 | 49.49 | 50.36 | 49.34 | 49.53 | 48.75 | 2,648,900 |
Nov 20, 2023 | 47.90 | 48.80 | 47.89 | 48.59 | 47.82 | 1,565,400 |
Nov 17, 2023 | 49.19 | 49.29 | 48.28 | 48.38 | 47.62 | 1,647,700 |
Nov 16, 2023 | 48.20 | 49.49 | 48.08 | 48.71 | 47.94 | 2,471,000 |
Nov 15, 2023 | 47.96 | 48.44 | 47.54 | 47.81 | 47.06 | 1,596,000 |
Nov 14, 2023 | 47.71 | 48.41 | 47.43 | 48.23 | 47.47 | 2,120,800 |
Nov 13, 2023 | 46.80 | 47.39 | 46.49 | 46.67 | 45.93 | 1,657,200 |
Nov 10, 2023 | 46.90 | 47.13 | 46.58 | 47.06 | 46.32 | 1,892,100 |
Nov 9, 2023 | 47.09 | 48.20 | 46.53 | 47.31 | 46.56 | 2,177,000 |
Nov 8, 2023 | 47.76 | 48.17 | 46.69 | 46.92 | 46.18 | 3,263,400 |
Nov 7, 2023 | 48.43 | 48.62 | 47.33 | 48.17 | 47.41 | 2,873,300 |
Nov 6, 2023 | 49.00 | 49.64 | 49.00 | 49.16 | 48.39 | 1,943,200 |
Nov 3, 2023 | 48.46 | 49.74 | 48.23 | 49.46 | 48.68 | 3,482,500 |
Nov 2, 2023 | 47.68 | 47.70 | 46.91 | 47.59 | 46.84 | 2,721,000 |
Nov 1, 2023 | 47.15 | 47.56 | 46.42 | 47.01 | 46.27 | 2,631,400 |
Oct 31, 2023 | 47.41 | 47.77 | 46.37 | 46.91 | 46.17 | 3,592,600 |
Oct 30, 2023 | 48.79 | 49.15 | 47.39 | 47.62 | 46.87 | 3,345,200 |
Oct 27, 2023 | 47.60 | 48.84 | 47.04 | 48.79 | 48.02 | 3,629,000 |
Oct 26, 2023 | 48.77 | 48.98 | 46.47 | 47.40 | 46.65 | 4,849,000 |
Oct 25, 2023 | 49.30 | 50.13 | 48.80 | 48.81 | 48.04 | 3,147,400 |
Oct 24, 2023 | 48.89 | 49.70 | 48.78 | 49.44 | 48.66 | 1,549,800 |
Oct 23, 2023 | 49.32 | 49.92 | 48.20 | 49.39 | 48.61 | 3,051,800 |
Oct 20, 2023 | 49.76 | 50.68 | 49.70 | 49.80 | 49.02 | 4,496,300 |
Oct 19, 2023 | 49.24 | 49.86 | 48.82 | 49.62 | 48.84 | 2,789,100 |
Oct 18, 2023 | 50.12 | 50.45 | 49.12 | 49.28 | 48.50 | 2,737,000 |
Oct 17, 2023 | 48.20 | 49.39 | 48.10 | 49.32 | 48.54 | 2,489,200 |
Oct 16, 2023 | 48.30 | 48.65 | 47.92 | 48.19 | 47.43 | 1,711,500 |
Oct 13, 2023 | 48.31 | 48.93 | 47.63 | 48.60 | 47.83 | 3,528,300 |
Oct 12, 2023 | 47.55 | 47.75 | 46.58 | 46.74 | 46.00 | 1,677,300 |
Oct 11, 2023 | 47.30 | 47.65 | 46.77 | 47.55 | 46.80 | 2,542,600 |
Oct 10, 2023 | 46.34 | 46.83 | 45.83 | 46.75 | 46.01 | 2,016,000 |
Oct 9, 2023 | 45.91 | 46.49 | 45.72 | 46.34 | 45.61 | 2,857,300 |
Oct 6, 2023 | 44.66 | 45.35 | 44.22 | 45.10 | 44.39 | 2,685,600 |
Oct 5, 2023 | 43.36 | 44.37 | 43.29 | 44.36 | 43.66 | 1,779,500 |
Oct 4, 2023 | 44.36 | 44.40 | 43.22 | 43.39 | 42.71 | 3,675,200 |
Oct 3, 2023 | 43.65 | 44.45 | 43.25 | 44.25 | 43.55 | 3,720,900 |
Oct 2, 2023 | 44.59 | 44.66 | 43.46 | 43.79 | 43.10 | 2,882,000 |
Sep 29, 2023 | 46.30 | 46.45 | 45.01 | 45.45 | 44.73 | 2,338,500 |
Sep 28, 2023 | 45.31 | 45.64 | 44.93 | 45.59 | 44.87 | 2,449,800 |
Sep 27, 2023 | 46.80 | 46.80 | 44.71 | 45.18 | 44.47 | 3,709,800 |
Sep 26, 2023 | 48.18 | 48.36 | 47.00 | 47.01 | 46.27 | 2,882,700 |
Sep 25, 2023 | 48.87 | 48.98 | 48.18 | 48.58 | 47.81 | 1,937,900 |
Sep 22, 2023 | 49.62 | 49.90 | 48.79 | 49.05 | 48.28 | 1,839,900 |
Sep 21, 2023 | 49.15 | 49.56 | 48.85 | 49.08 | 48.31 | 2,805,800 |
Sep 20, 2023 | 49.55 | 50.84 | 49.45 | 50.24 | 49.45 | 2,427,700 |
Sep 19, 2023 | 49.91 | 49.99 | 48.93 | 49.30 | 48.52 | 2,802,300 |
Sep 18, 2023 | 49.13 | 49.87 | 48.94 | 49.79 | 49.01 | 1,885,300 |
Sep 15, 2023 | 48.51 | 49.27 | 48.38 | 49.08 | 48.31 | 4,420,100 |
Sep 14, 2023 | 47.31 | 48.45 | 47.31 | 48.09 | 47.33 | 1,782,700 |
Sep 13, 2023 | 48.01 | 48.15 | 47.26 | 47.34 | 46.59 | 1,557,700 |
Sep 12, 2023 | 47.59 | 48.27 | 47.41 | 47.93 | 47.17 | 1,905,100 |
Sep 11, 2023 | 47.99 | 48.23 | 47.57 | 48.04 | 47.28 | 1,362,700 |
Sep 8, 2023 | 47.22 | 47.97 | 47.11 | 47.37 | 46.62 | 1,461,400 |
Sep 7, 2023 | 46.92 | 47.45 | 46.79 | 47.15 | 46.41 | 1,952,200 |
Sep 6, 2023 | 47.11 | 47.52 | 46.64 | 47.05 | 46.31 | 2,542,900 |
Sep 5, 2023 | 47.60 | 48.31 | 46.84 | 47.27 | 46.53 | 3,188,700 |
Sep 1, 2023 | 49.14 | 49.20 | 48.11 | 48.13 | 47.37 | 1,305,600 |
Aug 31, 2023 | 0.40 Dividend | |||||
Aug 31, 2023 | 48.72 | 49.08 | 47.98 | 48.51 | 47.75 | 2,029,600 |
Aug 30, 2023 | 49.50 | 49.85 | 48.98 | 49.14 | 47.97 | 1,780,700 |
Aug 29, 2023 | 48.10 | 49.19 | 48.09 | 49.06 | 47.89 | 2,042,700 |
Aug 28, 2023 | 47.65 | 48.53 | 47.50 | 48.37 | 47.22 | 1,663,600 |
Aug 25, 2023 | 47.84 | 48.32 | 46.78 | 47.31 | 46.19 | 1,999,700 |
Aug 24, 2023 | 47.49 | 48.16 | 47.19 | 47.84 | 46.70 | 1,789,700 |
Aug 23, 2023 | 47.19 | 48.35 | 47.08 | 47.90 | 46.76 | 1,990,800 |
Aug 22, 2023 | 46.89 | 46.91 | 46.43 | 46.81 | 45.70 | 1,608,600 |
Aug 21, 2023 | 46.48 | 46.70 | 45.84 | 46.58 | 45.47 | 1,445,200 |
Aug 18, 2023 | 46.30 | 46.42 | 45.81 | 46.22 | 45.12 | 1,789,100 |
Aug 17, 2023 | 46.12 | 46.49 | 45.89 | 46.47 | 45.37 | 2,499,600 |
Aug 16, 2023 | 46.60 | 46.92 | 45.79 | 45.93 | 44.84 | 2,531,800 |
Aug 15, 2023 | 47.92 | 48.05 | 46.75 | 46.88 | 45.77 | 2,593,400 |
Aug 14, 2023 | 48.43 | 48.67 | 48.01 | 48.12 | 46.98 | 1,658,300 |
Aug 11, 2023 | 48.18 | 49.12 | 48.13 | 49.05 | 47.88 | 1,192,800 |
Aug 10, 2023 | 48.95 | 49.20 | 48.19 | 48.41 | 47.26 | 1,558,000 |
Aug 9, 2023 | 48.49 | 48.65 | 47.95 | 48.43 | 47.28 | 1,310,300 |
Aug 8, 2023 | 47.85 | 48.33 | 47.60 | 48.20 | 47.05 | 2,073,000 |
Aug 7, 2023 | 48.56 | 48.68 | 48.06 | 48.47 | 47.32 | 1,202,000 |
Aug 4, 2023 | 48.81 | 49.47 | 48.46 | 48.56 | 47.41 | 2,306,000 |
Aug 3, 2023 | 48.65 | 48.98 | 47.95 | 48.35 | 47.20 | 2,652,300 |
Aug 2, 2023 | 50.55 | 50.57 | 48.55 | 48.62 | 47.46 | 3,413,800 |
Aug 1, 2023 | 51.47 | 51.74 | 50.59 | 50.61 | 49.41 | 2,070,000 |
Jul 31, 2023 | 51.79 | 52.66 | 51.62 | 52.41 | 51.16 | 1,829,500 |
Jul 28, 2023 | 51.00 | 51.60 | 50.74 | 51.32 | 50.10 | 1,832,400 |
Jul 27, 2023 | 52.70 | 52.70 | 50.51 | 50.59 | 49.39 | 2,944,000 |
Jul 26, 2023 | 52.17 | 52.39 | 51.67 | 52.21 | 50.97 | 2,100,500 |
Jul 25, 2023 | 52.00 | 52.62 | 51.65 | 52.31 | 51.07 | 1,841,400 |
Jul 24, 2023 | 52.00 | 52.27 | 51.50 | 51.79 | 50.56 | 1,553,400 |
Jul 21, 2023 | 51.64 | 52.16 | 51.39 | 52.09 | 50.85 | 1,807,000 |
Jul 20, 2023 | 53.42 | 53.50 | 51.91 | 51.92 | 50.69 | 2,422,300 |
Jul 19, 2023 | 53.77 | 54.22 | 53.38 | 53.57 | 52.30 | 1,641,600 |
Jul 18, 2023 | 53.10 | 54.31 | 52.86 | 53.84 | 52.56 | 2,121,300 |
Jul 17, 2023 | 52.15 | 52.98 | 51.97 | 52.63 | 51.38 | 1,142,000 |
Jul 14, 2023 | 52.87 | 53.18 | 52.27 | 52.60 | 51.35 | 1,754,500 |
Jul 13, 2023 | 52.95 | 53.30 | 52.83 | 52.96 | 51.70 | 2,104,700 |
Jul 12, 2023 | 50.60 | 52.98 | 50.60 | 52.68 | 51.43 | 3,137,800 |
Jul 11, 2023 | 49.69 | 50.20 | 49.42 | 49.93 | 48.74 | 1,705,700 |
Jul 10, 2023 | 48.30 | 49.60 | 48.15 | 49.46 | 48.28 | 2,218,100 |
Jul 7, 2023 | 48.53 | 49.22 | 48.35 | 48.39 | 47.24 | 2,509,100 |
Jul 6, 2023 | 48.98 | 49.07 | 48.02 | 48.21 | 47.06 | 2,325,900 |
Jul 5, 2023 | 50.31 | 50.50 | 49.29 | 49.31 | 48.14 | 2,318,100 |
Jul 3, 2023 | 49.98 | 50.62 | 49.72 | 50.52 | 49.32 | 1,202,700 |
Jun 30, 2023 | 49.39 | 49.99 | 49.16 | 49.98 | 48.79 | 2,127,100 |
Jun 29, 2023 | 48.00 | 49.25 | 47.84 | 49.23 | 48.06 | 2,100,400 |
Jun 28, 2023 | 48.55 | 48.68 | 48.17 | 48.48 | 47.33 | 1,752,500 |
Jun 27, 2023 | 49.32 | 49.52 | 48.20 | 49.01 | 47.85 | 1,759,200 |
Jun 26, 2023 | 49.39 | 49.62 | 48.56 | 49.19 | 48.02 | 2,166,600 |
Jun 23, 2023 | 49.55 | 49.73 | 48.80 | 49.11 | 47.94 | 1,734,200 |
Jun 22, 2023 | 48.50 | 49.12 | 48.30 | 49.09 | 47.92 | 2,358,100 |
Jun 21, 2023 | 48.60 | 49.36 | 47.86 | 49.16 | 47.99 | 1,991,900 |
Jun 20, 2023 | 50.20 | 50.36 | 48.73 | 48.73 | 47.57 | 3,109,900 |
Jun 16, 2023 | 50.76 | 51.41 | 50.23 | 51.00 | 49.79 | 3,136,700 |
Jun 15, 2023 | 49.99 | 50.61 | 49.61 | 50.42 | 49.22 | 2,402,100 |
Jun 14, 2023 | 50.82 | 50.98 | 49.65 | 50.14 | 48.95 | 1,965,400 |
Jun 13, 2023 | 51.36 | 51.56 | 49.90 | 50.06 | 48.87 | 2,247,100 |
Jun 12, 2023 | 50.77 | 51.01 | 50.27 | 50.88 | 49.67 | 1,827,200 |
Jun 9, 2023 | 51.28 | 51.52 | 50.74 | 50.97 | 49.76 | 1,884,700 |
Jun 8, 2023 | 51.45 | 52.08 | 51.21 | 51.55 | 50.32 | 2,662,600 |
Jun 7, 2023 | 52.34 | 52.70 | 50.64 | 50.75 | 49.54 | 3,020,300 |
Jun 6, 2023 | 51.95 | 52.14 | 51.46 | 52.02 | 50.78 | 1,833,800 |
Jun 5, 2023 | 51.60 | 52.35 | 51.60 | 52.09 | 50.85 | 1,627,100 |
Jun 2, 2023 | 52.39 | 52.94 | 51.46 | 51.95 | 50.72 | 2,483,000 |
Jun 1, 2023 | 50.92 | 52.67 | 50.86 | 52.35 | 51.11 | 3,179,500 |
May 31, 2023 | 0.40 Dividend | |||||
May 31, 2023 | 49.90 | 51.49 | 49.88 | 50.78 | 49.57 | 6,278,700 |
May 30, 2023 | 51.14 | 51.31 | 49.80 | 50.26 | 48.67 | 6,524,100 |
May 26, 2023 | 51.86 | 52.09 | 50.91 | 51.01 | 49.40 | 2,030,600 |
May 25, 2023 | 51.69 | 51.82 | 50.89 | 51.11 | 49.50 | 2,204,900 |
May 24, 2023 | 53.56 | 53.72 | 51.98 | 52.02 | 50.38 | 2,451,000 |
May 23, 2023 | 53.10 | 53.88 | 52.93 | 53.42 | 51.74 | 1,940,000 |
May 22, 2023 | 53.90 | 54.18 | 53.46 | 53.47 | 51.78 | 1,360,200 |
May 19, 2023 | 53.79 | 54.64 | 53.09 | 54.03 | 52.33 | 2,544,200 |
May 18, 2023 | 54.12 | 54.22 | 53.12 | 53.74 | 52.05 | 2,886,000 |
May 17, 2023 | 55.87 | 55.95 | 54.73 | 55.11 | 53.37 | 2,691,500 |
May 16, 2023 | 57.17 | 57.59 | 55.61 | 55.87 | 54.11 | 2,164,900 |
May 15, 2023 | 57.08 | 57.67 | 56.93 | 57.33 | 55.52 | 1,627,000 |
May 12, 2023 | 56.58 | 57.06 | 56.17 | 56.75 | 54.96 | 2,098,900 |
May 11, 2023 | 58.38 | 58.96 | 56.70 | 56.78 | 54.99 | 3,032,300 |
May 10, 2023 | 60.13 | 60.19 | 58.75 | 59.25 | 57.38 | 1,876,700 |
May 9, 2023 | 59.26 | 60.09 | 59.09 | 59.95 | 58.06 | 1,795,300 |
May 8, 2023 | 60.05 | 60.20 | 59.13 | 59.37 | 57.50 | 1,745,000 |
May 5, 2023 | 59.02 | 60.65 | 58.68 | 59.81 | 57.92 | 3,023,800 |
May 4, 2023 | 58.53 | 61.15 | 58.53 | 60.40 | 58.50 | 5,894,300 |
May 3, 2023 | 58.24 | 58.58 | 57.54 | 58.06 | 56.23 | 2,632,400 |
May 2, 2023 | 55.92 | 58.15 | 55.70 | 58.13 | 56.30 | 3,431,400 |
May 1, 2023 | 57.65 | 57.80 | 55.91 | 55.92 | 54.16 | 1,973,500 |
Apr 28, 2023 | 57.00 | 58.93 | 56.70 | 56.73 | 54.94 | 3,431,300 |
Apr 27, 2023 | 55.59 | 56.62 | 55.30 | 56.59 | 54.81 | 1,996,700 |
Related Tickers
PAAS Pan American Silver Corp.
19.02
+0.26%
NEM Newmont Corporation
42.73
-1.57%
GOLD Barrick Gold Corporation
17.09
+0.06%
AGI Alamos Gold Inc.
15.30
+2.14%
KGC Kinross Gold Corporation
6.74
+0.15%
WPM Wheaton Precious Metals Corp.
54.00
+0.50%
FNV Franco-Nevada Corporation
122.93
+1.13%
AU AngloGold Ashanti plc
23.85
+4.70%
GFI Gold Fields Limited
17.53
+0.75%
BTG B2Gold Corp.
2.6200
+1.55%