AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201942.4243.1841.9843.1443.141,680,700
Feb 14, 201941.4741.9541.3041.8641.861,072,100
Feb 13, 201941.8242.4141.5541.6241.62708,200
Feb 12, 201942.7142.9741.3342.0142.011,906,800
Feb 11, 201942.8343.1342.5342.5542.55723,600
Feb 08, 201942.8843.5742.8843.3543.35691,300
Feb 07, 201942.9543.2742.5742.8542.85755,700
Feb 06, 201943.2343.6442.9142.9842.98670,200
Feb 05, 201943.5843.7543.1843.7343.73623,500
Feb 04, 201942.7143.6742.3943.5643.56869,000
Feb 01, 201943.4143.6942.6943.2743.271,005,300
Jan 31, 201943.3743.6542.8443.5843.581,227,300
Jan 30, 201942.3043.7242.0042.8942.891,889,300
Jan 29, 201941.9642.4641.4742.4142.411,364,700
Jan 28, 201941.4041.6641.1541.5241.521,079,500
Jan 25, 201940.3241.3440.0541.3041.301,114,200
Jan 24, 201939.1039.7139.1039.6039.60493,400
Jan 23, 201939.1639.4038.8339.1739.171,022,600
Jan 22, 201939.4639.4638.9639.2739.271,529,500
Jan 18, 201938.8439.3638.7238.9938.991,460,800
Jan 17, 201939.2539.6439.0039.4639.461,020,100
Jan 16, 201939.0339.6438.9439.2839.28906,500
Jan 15, 201939.8940.2038.7239.1439.141,251,800
Jan 14, 201940.1740.3939.5939.8539.851,031,400
Jan 11, 201939.9840.1939.4739.8039.80803,400
Jan 10, 201940.3940.5939.4039.6439.641,504,000
Jan 09, 201939.7340.5739.7040.4540.451,396,900
Jan 08, 201939.4739.9838.7939.6239.621,408,400
Jan 07, 201940.8741.0639.6939.8039.801,393,200
Jan 04, 201940.8040.9739.7240.4940.492,760,600
Jan 03, 201940.7241.3340.2541.2741.272,203,700
Jan 02, 201940.4840.9340.0540.3740.371,761,700
Dec 31, 201840.5440.5539.7140.4040.401,265,600
Dec 28, 201840.8041.0240.0440.2840.281,411,500
Dec 27, 201840.1941.0940.0540.8940.892,053,700
Dec 26, 201841.0541.3339.4039.7939.791,215,000
Dec 24, 201840.5341.5340.0340.7440.741,375,200
Dec 21, 201840.3040.6739.5939.6939.694,142,100
Dec 20, 201839.3740.7639.3040.4040.402,849,100
Dec 19, 201840.4641.1538.1738.2038.203,210,800
Dec 18, 201839.3640.7839.2240.3240.321,926,400
Dec 17, 201838.8339.6638.7239.4339.431,832,700
Dec 14, 201839.6040.0238.6738.8038.801,170,400
Dec 13, 201839.4840.0639.0340.0240.021,383,600
Dec 12, 201839.2739.9139.0239.4839.481,239,000
Dec 11, 201839.5139.6638.3739.0539.051,933,100
Dec 10, 201839.6240.5639.1839.2039.202,203,100
Dec 07, 201838.8040.2638.5439.9239.922,706,300
Dec 06, 201836.9038.6636.6338.3538.352,562,300
Dec 04, 201836.2137.1736.1236.6936.692,967,200
Dec 03, 201835.7836.1335.1235.8535.851,042,600
Nov 30, 201834.5235.2634.0535.1235.121,218,600
Nov 29, 201835.8035.8334.8934.9034.90812,900
Nov 29, 20180.11 Dividend
Nov 28, 201834.7735.9934.4135.4935.381,193,200
Nov 27, 201835.6435.7434.7234.9434.83964,500
Nov 26, 201836.0436.5635.5435.6935.58822,000
Nov 23, 201837.1237.3135.7035.9435.83810,200
Nov 21, 201836.2637.5136.2137.2837.161,776,700
Nov 20, 201836.0936.1135.1335.8735.761,477,700
Nov 19, 201835.9236.5035.7135.7235.611,264,100
Nov 16, 201835.9036.3235.7036.0235.911,645,100
Nov 15, 201835.2035.5434.9035.3035.191,325,200
Nov 14, 201833.5535.5533.4634.8834.771,873,600
Nov 13, 201834.1534.2933.4133.5933.491,042,000
Nov 12, 201834.1334.2833.7034.0033.891,070,100
Nov 09, 201835.0535.0533.6334.2434.132,306,600
Nov 08, 201835.4635.9135.1535.5235.411,265,500
Nov 07, 201836.3036.3035.6535.6835.571,071,600
Nov 06, 201836.3936.5635.7735.9935.88714,200
Nov 05, 201837.1537.3735.9736.3236.211,403,300
Nov 02, 201836.8037.2836.4437.2637.141,221,300
Nov 01, 201836.2237.3336.0837.0536.941,426,700
Oct 31, 201835.2335.5034.6035.3635.251,599,000
Oct 30, 201835.2835.9234.7435.6135.501,467,500
Oct 29, 201835.1236.0334.2735.4835.371,720,900
Oct 26, 201835.6536.3934.8535.1635.053,196,000
Oct 25, 201837.1939.0035.1835.3935.284,447,800
Oct 24, 201837.0137.4036.4336.6936.582,187,800
Oct 23, 201837.3838.0436.7537.1237.002,452,600
Oct 22, 201836.9237.0935.8736.2736.161,962,900
Oct 19, 201837.1137.5536.8437.0236.911,346,100
Oct 18, 201836.6237.8236.5237.0236.911,906,300
Oct 17, 201836.9237.3936.3236.8036.691,720,400
Oct 16, 201838.3638.4236.9037.2437.121,412,000
Oct 15, 201837.6138.4937.6137.9837.862,373,900
Oct 12, 201836.5637.7235.8837.2937.172,377,100
Oct 11, 201835.5437.7435.3137.3737.253,415,000
Oct 10, 201833.8135.1233.1034.6934.582,293,600
Oct 09, 201834.8934.9933.5633.6933.591,881,700
Oct 08, 201834.5835.1333.8935.1034.99927,200
Oct 05, 201835.1135.5534.8435.0934.981,755,300
Oct 04, 201835.0035.3334.6535.0334.921,297,700
Oct 03, 201835.9836.1534.8434.9434.831,404,000
Oct 02, 201834.9035.8834.4935.8435.732,908,400
Oct 01, 201834.1234.5534.0034.1134.00846,900
Sep 28, 201834.2034.7234.1234.2034.091,222,000
Sep 27, 201833.5034.1433.2033.9533.841,328,600
Sep 26, 201834.9535.1233.6733.7533.652,119,400
Sep 25, 201834.6835.3034.4335.1034.991,979,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...