AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201957.9859.5857.2458.4958.491,033,500
Aug 16, 201958.7359.5857.9659.1059.101,729,000
Aug 15, 201958.1459.5857.9659.2059.202,032,300
Aug 14, 201960.0160.3458.3858.4058.402,222,300
Aug 13, 201960.4760.6357.0158.6858.682,254,300
Aug 12, 201960.0460.6059.4659.6059.601,456,200
Aug 09, 201959.2360.1759.0259.2459.241,415,800
Aug 08, 201957.8259.6057.2559.4059.401,513,000
Aug 07, 201957.9359.4157.7758.3258.322,724,300
Aug 06, 201955.8157.0255.8056.7956.791,665,300
Aug 05, 201955.3056.7654.7556.2456.242,172,900
Aug 02, 201954.2054.6753.8654.0954.091,254,100
Aug 01, 201951.4354.5851.2254.3954.392,586,600
Jul 31, 201954.0854.5052.0052.2352.232,179,000
Jul 30, 201954.3954.6354.1154.1854.181,205,000
Jul 29, 201953.8154.4153.3154.3654.361,871,300
Jul 26, 201954.1254.1253.4053.7553.751,121,500
Jul 25, 201953.3954.5253.3853.7853.782,273,700
Jul 24, 201953.4153.7452.9953.6553.651,332,300
Jul 23, 201953.5053.8752.7953.2053.201,180,100
Jul 22, 201953.7354.0653.4153.6753.671,151,600
Jul 19, 201953.4353.9652.8853.5553.551,510,800
Jul 18, 201952.6554.2052.2154.0754.072,295,700
Jul 17, 201951.9152.9551.7752.8652.862,010,600
Jul 16, 201951.8452.5051.2251.5451.541,235,700
Jul 15, 201952.0052.2951.4151.8551.85842,300
Jul 12, 201952.3352.3351.5651.8951.89961,900
Jul 11, 201952.0552.1051.2451.9351.931,437,200
Jul 10, 201952.2752.4751.6052.0052.001,318,800
Jul 09, 201951.0251.7150.9151.6651.66875,800
Jul 08, 201951.8851.9050.8051.1851.18826,100
Jul 05, 201950.2851.7750.1351.5751.571,156,400
Jul 03, 201951.9252.0451.4351.9451.94690,900
Jul 02, 201950.4451.5749.8551.4451.441,674,700
Jul 01, 201949.9950.4549.6650.2250.221,245,100
Jun 28, 201951.1151.3050.5751.2451.241,437,100
Jun 27, 201950.9651.0249.9750.8450.842,066,500
Jun 26, 201950.2451.6249.5251.1051.101,985,500
Jun 25, 201952.5052.5050.1651.2751.273,289,100
Jun 24, 201950.7752.3750.6052.2752.272,768,200
Jun 21, 201949.6950.5149.3550.3050.301,975,800
Jun 20, 201949.4250.4749.1149.9049.902,483,200
Jun 19, 201947.5048.5447.3848.4148.411,331,400
Jun 18, 201947.8848.1047.2447.7647.761,546,800
Jun 17, 201946.3047.1246.3047.0847.08862,500
Jun 14, 201946.7247.1845.8046.3046.301,170,600
Jun 13, 201946.6046.7946.2646.7046.70633,400
Jun 12, 201946.3246.8646.3046.5046.50748,800
Jun 11, 201945.7946.1245.3546.0946.09883,600
Jun 10, 201945.3945.9444.8645.8645.86894,000
Jun 07, 201946.6646.8846.0046.1446.141,079,300
Jun 06, 201945.9646.3245.5046.2146.21880,700
Jun 05, 201945.8046.4345.2745.8945.891,870,900
Jun 04, 201944.8145.4844.4945.2745.271,665,100
Jun 03, 201944.2945.2944.2145.1545.151,740,400
May 31, 201942.4144.2942.3343.5943.592,121,500
May 30, 201941.1742.0940.9441.9441.94991,800
May 30, 20190.125 Dividend
May 29, 201941.2041.5641.0441.2641.131,158,100
May 28, 201940.8541.2640.6641.1341.011,176,800
May 24, 201940.8341.2240.7241.1441.02724,200
May 23, 201940.5541.6840.5040.8940.771,921,900
May 22, 201940.9740.9940.0240.3340.21766,400
May 21, 201940.9841.0540.6140.9240.801,257,700
May 20, 201941.0441.7641.0141.3341.20697,400
May 17, 201940.7141.2840.3041.1140.991,431,000
May 16, 201940.9540.9539.9740.7540.631,671,900
May 15, 201941.6341.8441.0341.0940.97754,400
May 14, 201941.5341.6040.8641.5241.39741,400
May 13, 201941.0041.7640.6241.5341.401,626,400
May 10, 201940.8941.0940.2740.4040.28863,300
May 09, 201940.9041.3540.5940.7340.611,261,100
May 08, 201941.9541.9540.4840.8240.701,052,500
May 07, 201940.9041.9140.4841.6741.541,532,500
May 06, 201941.0741.3740.7740.8840.76848,100
May 03, 201940.8241.4440.5341.0740.951,227,000
May 02, 201940.5941.0940.1940.3040.181,460,500
May 01, 201941.3141.9940.6040.9540.831,445,800
Apr 30, 201941.2941.8841.2341.4141.28823,300
Apr 29, 201942.0942.0940.8741.3241.191,414,100
Apr 26, 201941.8142.7141.5342.2742.142,066,000
Apr 25, 201940.8241.0840.3440.6240.501,510,000
Apr 24, 201940.3140.8639.9740.6040.481,623,200
Apr 23, 201939.8040.3639.6640.1340.011,442,300
Apr 22, 201940.3440.4540.0240.1740.051,204,500
Apr 18, 201940.8540.9740.0840.4040.282,052,900
Apr 17, 201941.8242.0440.6340.8640.741,870,500
Apr 16, 201942.3642.5841.4941.7041.571,527,900
Apr 15, 201942.0043.0641.8942.9142.781,087,900
Apr 12, 201942.3142.5241.9542.2542.12858,400
Apr 11, 201942.6043.0041.9842.4142.281,195,800
Apr 10, 201943.4643.6542.9743.0742.94908,400
Apr 09, 201943.3343.7043.1343.6943.56950,200
Apr 08, 201944.0444.1543.4943.7643.63980,800
Apr 05, 201943.6443.6443.1943.4543.32978,900
Apr 04, 201942.4243.7241.9443.7043.571,846,500
Apr 03, 201943.4143.5042.7242.7842.651,708,300
Apr 02, 201943.0043.2442.7443.2143.081,486,100
Apr 01, 201943.4843.8142.5342.8942.761,665,500
Mar 29, 201944.0044.0043.4543.5043.37834,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...