Agnico Eagle Mines Limited (AEM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 86.77 | 87.88 | 86.68 | 87.82 | 87.82 | 874,297 |
| Apr 18, 2024 | 87.13 | 87.60 | 86.38 | 87.39 | 87.39 | 1,224,900 |
| Apr 17, 2024 | 85.34 | 86.88 | 85.34 | 86.08 | 86.08 | 1,124,700 |
| Apr 16, 2024 | 83.88 | 86.07 | 83.55 | 85.30 | 85.30 | 1,400,500 |
| Apr 15, 2024 | 85.23 | 85.38 | 82.75 | 84.67 | 84.67 | 1,256,100 |
| Apr 12, 2024 | 86.04 | 88.27 | 83.83 | 84.64 | 84.64 | 1,878,600 |
| Apr 11, 2024 | 84.37 | 84.51 | 83.01 | 84.37 | 84.37 | 1,215,300 |
| Apr 10, 2024 | 82.99 | 84.11 | 82.43 | 83.79 | 83.79 | 1,612,600 |
| Apr 09, 2024 | 84.63 | 85.00 | 83.92 | 84.45 | 84.45 | 1,500,000 |
| Apr 08, 2024 | 84.90 | 85.24 | 82.60 | 83.05 | 83.05 | 1,619,100 |
| Apr 05, 2024 | 82.17 | 84.84 | 82.17 | 84.27 | 84.27 | 1,110,400 |
| Apr 04, 2024 | 82.60 | 83.00 | 81.75 | 82.08 | 82.08 | 1,240,800 |
| Apr 03, 2024 | 82.19 | 83.75 | 82.18 | 83.49 | 83.49 | 1,611,700 |
| Apr 02, 2024 | 83.41 | 83.83 | 82.08 | 82.53 | 82.53 | 1,855,000 |
| Apr 01, 2024 | 82.07 | 83.48 | 81.76 | 83.22 | 83.22 | 2,263,200 |
| Mar 28, 2024 | 79.25 | 80.93 | 78.89 | 80.77 | 80.77 | 1,853,800 |
| Mar 27, 2024 | 76.58 | 78.54 | 76.52 | 78.49 | 78.49 | 996,900 |
| Mar 26, 2024 | 76.88 | 77.13 | 76.13 | 76.13 | 76.13 | 828,100 |
| Mar 25, 2024 | 75.86 | 77.27 | 75.86 | 76.12 | 76.12 | 811,400 |
| Mar 22, 2024 | 75.88 | 76.73 | 75.74 | 75.75 | 75.75 | 808,800 |
| Mar 21, 2024 | 76.45 | 77.16 | 75.96 | 76.30 | 76.30 | 1,722,800 |
| Mar 20, 2024 | 73.90 | 75.99 | 73.43 | 75.41 | 75.41 | 1,561,100 |
| Mar 19, 2024 | 74.76 | 75.03 | 73.61 | 73.74 | 73.74 | 1,405,600 |
| Mar 18, 2024 | 75.64 | 75.64 | 74.39 | 74.84 | 74.84 | 2,474,500 |
| Mar 15, 2024 | 74.94 | 75.94 | 74.59 | 75.78 | 75.78 | 4,131,900 |
| Mar 14, 2024 | 75.06 | 75.69 | 74.64 | 75.27 | 75.27 | 1,771,000 |
| Mar 13, 2024 | 74.83 | 76.85 | 74.78 | 75.75 | 75.75 | 1,699,400 |
| Mar 12, 2024 | 73.91 | 74.79 | 73.01 | 74.65 | 74.65 | 1,656,100 |
| Mar 11, 2024 | 73.34 | 75.19 | 73.22 | 75.02 | 75.02 | 1,875,400 |
| Mar 08, 2024 | 73.50 | 74.04 | 72.65 | 73.56 | 73.56 | 2,408,100 |
| Mar 07, 2024 | 73.25 | 73.56 | 72.59 | 73.08 | 73.08 | 830,400 |
| Mar 06, 2024 | 72.21 | 73.12 | 71.89 | 72.58 | 72.58 | 2,845,100 |
| Mar 05, 2024 | 71.48 | 72.69 | 71.43 | 71.74 | 71.74 | 2,326,800 |
| Mar 04, 2024 | 68.06 | 70.56 | 67.93 | 70.52 | 70.52 | 2,858,300 |
| Mar 01, 2024 | 65.87 | 67.45 | 64.88 | 67.28 | 67.28 | 1,367,700 |
| Feb 29, 2024 | 65.80 | 66.03 | 64.56 | 65.09 | 65.09 | 4,479,000 |
| Feb 29, 2024 | 0.543 Dividend | |||||
| Feb 28, 2024 | 65.02 | 65.44 | 64.88 | 65.17 | 64.63 | 905,300 |
| Feb 27, 2024 | 66.24 | 66.35 | 65.14 | 65.23 | 64.69 | 906,300 |
| Feb 26, 2024 | 66.45 | 66.54 | 65.64 | 66.02 | 65.47 | 1,171,200 |
| Feb 23, 2024 | 65.13 | 67.29 | 64.91 | 67.00 | 66.44 | 1,503,800 |
| Feb 22, 2024 | 65.50 | 65.90 | 64.93 | 64.97 | 64.43 | 1,449,300 |
| Feb 21, 2024 | 65.87 | 65.99 | 64.99 | 65.85 | 65.30 | 1,541,300 |
| Feb 20, 2024 | 64.99 | 65.82 | 64.91 | 65.76 | 65.21 | 2,091,100 |
| Feb 16, 2024 | 64.06 | 65.19 | 63.53 | 64.46 | 63.92 | 1,463,300 |
| Feb 15, 2024 | 61.97 | 63.31 | 61.85 | 62.82 | 62.30 | 1,310,300 |
| Feb 14, 2024 | 61.13 | 61.37 | 60.17 | 61.34 | 60.83 | 1,322,200 |
| Feb 13, 2024 | 62.16 | 62.17 | 60.55 | 61.03 | 60.52 | 2,255,200 |
| Feb 12, 2024 | 62.64 | 63.44 | 62.52 | 63.09 | 62.56 | 2,647,700 |
| Feb 09, 2024 | 63.52 | 63.67 | 62.00 | 62.71 | 62.19 | 1,040,600 |
| Feb 08, 2024 | 63.45 | 63.82 | 63.07 | 63.47 | 62.94 | 1,612,400 |
| Feb 07, 2024 | 64.21 | 64.49 | 63.70 | 63.97 | 63.44 | 1,262,200 |
| Feb 06, 2024 | 64.49 | 64.93 | 64.04 | 64.46 | 63.92 | 1,541,500 |
| Feb 05, 2024 | 64.46 | 64.85 | 64.09 | 64.29 | 63.75 | 2,074,100 |
| Feb 02, 2024 | 66.25 | 66.43 | 64.44 | 65.44 | 64.89 | 1,448,100 |
| Feb 01, 2024 | 66.68 | 68.36 | 66.50 | 67.76 | 67.20 | 1,051,400 |
| Jan 31, 2024 | 66.43 | 67.53 | 65.82 | 66.08 | 65.53 | 1,714,700 |
| Jan 30, 2024 | 67.29 | 67.58 | 66.08 | 66.31 | 65.76 | 809,100 |
| Jan 29, 2024 | 67.02 | 67.03 | 65.84 | 66.95 | 66.39 | 845,700 |
| Jan 26, 2024 | 66.98 | 67.36 | 66.35 | 66.39 | 65.84 | 592,400 |
| Jan 25, 2024 | 66.75 | 67.67 | 66.48 | 67.08 | 66.52 | 742,300 |
| Jan 24, 2024 | 69.00 | 69.38 | 66.11 | 66.22 | 65.67 | 1,560,800 |
| Jan 23, 2024 | 67.02 | 68.05 | 66.72 | 67.99 | 67.42 | 772,500 |
| Jan 22, 2024 | 65.78 | 66.59 | 65.22 | 66.56 | 66.01 | 574,900 |
| Jan 19, 2024 | 66.51 | 66.99 | 65.84 | 66.29 | 65.74 | 824,300 |
| Jan 18, 2024 | 66.35 | 66.52 | 65.80 | 66.32 | 65.77 | 731,900 |
| Jan 17, 2024 | 67.10 | 67.23 | 65.83 | 66.19 | 65.64 | 1,050,900 |
| Jan 16, 2024 | 69.49 | 69.72 | 67.63 | 67.76 | 67.20 | 877,400 |
| Jan 15, 2024 | 70.84 | 70.84 | 69.84 | 70.04 | 69.46 | 911,700 |
| Jan 12, 2024 | 70.50 | 71.80 | 70.16 | 70.48 | 69.89 | 1,365,100 |
| Jan 11, 2024 | 69.73 | 70.24 | 68.46 | 69.17 | 68.59 | 701,400 |
| Jan 10, 2024 | 69.04 | 69.66 | 68.50 | 69.63 | 69.05 | 839,400 |
| Jan 09, 2024 | 70.27 | 70.28 | 69.02 | 69.10 | 68.52 | 942,000 |
| Jan 08, 2024 | 69.48 | 70.50 | 69.27 | 70.05 | 69.47 | 638,700 |
| Jan 05, 2024 | 69.99 | 71.39 | 69.67 | 70.35 | 69.76 | 1,128,300 |
| Jan 04, 2024 | 70.15 | 70.62 | 69.43 | 70.25 | 69.66 | 647,200 |
| Jan 03, 2024 | 70.62 | 70.80 | 69.76 | 70.20 | 69.62 | 885,900 |
| Jan 02, 2024 | 72.78 | 73.41 | 71.91 | 72.05 | 71.45 | 899,900 |
| Dec 29, 2023 | 72.36 | 72.96 | 71.73 | 72.65 | 72.04 | 647,000 |
| Dec 28, 2023 | 74.00 | 74.08 | 72.62 | 72.69 | 72.08 | 706,500 |
| Dec 27, 2023 | 73.10 | 74.31 | 73.00 | 74.02 | 73.40 | 489,600 |
| Dec 22, 2023 | 73.85 | 74.65 | 73.29 | 73.34 | 72.73 | 1,024,600 |
| Dec 21, 2023 | 73.23 | 73.82 | 72.36 | 72.58 | 71.98 | 892,800 |
| Dec 20, 2023 | 73.83 | 74.07 | 72.25 | 72.28 | 71.68 | 886,000 |
| Dec 19, 2023 | 73.07 | 74.69 | 72.88 | 73.93 | 73.31 | 941,500 |
| Dec 18, 2023 | 72.54 | 73.03 | 71.94 | 72.90 | 72.29 | 1,302,200 |
| Dec 15, 2023 | 72.75 | 73.03 | 72.15 | 72.21 | 71.61 | 4,288,900 |
| Dec 14, 2023 | 72.93 | 74.96 | 72.60 | 73.11 | 72.50 | 2,051,200 |
| Dec 13, 2023 | 68.27 | 72.37 | 67.84 | 72.28 | 71.68 | 2,194,500 |
| Dec 12, 2023 | 69.70 | 69.70 | 68.08 | 68.37 | 67.80 | 1,283,800 |
| Dec 11, 2023 | 68.76 | 69.55 | 67.82 | 69.43 | 68.85 | 1,591,500 |
| Dec 08, 2023 | 70.30 | 70.93 | 69.32 | 69.64 | 69.06 | 1,432,600 |
| Dec 07, 2023 | 72.24 | 72.39 | 71.13 | 71.40 | 70.81 | 1,470,600 |
| Dec 06, 2023 | 72.26 | 72.75 | 71.64 | 71.94 | 71.34 | 1,619,000 |
| Dec 05, 2023 | 72.13 | 72.41 | 71.08 | 71.92 | 71.32 | 2,526,700 |
| Dec 04, 2023 | 72.74 | 73.00 | 71.68 | 72.43 | 71.83 | 2,202,600 |
| Dec 01, 2023 | 72.60 | 73.84 | 72.26 | 73.40 | 72.79 | 1,903,100 |
| Nov 30, 2023 | 71.70 | 72.86 | 71.00 | 72.85 | 72.24 | 2,839,100 |
| Nov 30, 2023 | 0.544 Dividend | |||||
| Nov 29, 2023 | 72.75 | 72.75 | 71.62 | 72.60 | 71.46 | 1,414,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.