Canada markets closed

Agnico Eagle Mines Limited (AEM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
57.88-0.02 (-0.03%)
At close: 04:00PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202258.5158.7457.2557.8857.881,689,600
Aug 08, 202257.0858.3856.8357.9057.902,350,200
Aug 05, 202255.3956.2954.5056.2156.211,945,200
Aug 04, 202255.3657.3055.0756.2856.281,667,800
Aug 03, 202254.5954.7353.2654.7154.711,318,200
Aug 02, 202256.9757.3854.3154.3754.371,936,400
Jul 29, 202254.5055.7353.2955.0655.061,365,900
Jul 28, 202255.2655.3153.2853.8953.891,916,900
Jul 27, 202250.7451.2550.0050.6650.661,527,300
Jul 26, 202249.7050.9549.5850.8850.881,718,100
Jul 25, 202251.6251.6348.8849.3249.322,122,600
Jul 22, 202253.9454.0651.5852.0052.002,026,400
Jul 21, 202252.8654.0052.7453.2553.252,039,700
Jul 20, 202255.4255.9352.8252.8652.861,241,400
Jul 19, 202255.5955.9654.8955.3055.302,758,400
Jul 18, 202256.3356.7455.4255.4355.43931,400
Jul 15, 202256.6556.7054.8455.5355.531,201,600
Jul 14, 202256.5156.8455.1056.3556.351,475,500
Jul 13, 202256.7159.4256.4158.0658.06875,700
Jul 12, 202258.4158.5556.9457.1657.161,359,700
Jul 11, 202258.3759.7758.1258.4158.41842,500
Jul 08, 202258.8959.5557.9058.5358.53705,900
Jul 07, 202259.4760.2058.3658.7758.771,051,700
Jul 06, 202259.4360.2857.2058.9858.981,765,200
Jul 05, 202260.6461.2257.9559.3659.361,452,300
Jul 04, 202259.5061.8359.5061.6561.65500,500
Jun 30, 202261.4661.6058.8158.9258.921,758,800
Jun 29, 202263.2663.7960.9761.6361.63695,300
Jun 28, 202264.7464.7662.3962.5362.53808,000
Jun 27, 202263.7065.0063.3164.5064.50923,500
Jun 24, 202262.5663.6661.3663.4463.441,100,600
Jun 23, 202265.3066.2262.0862.5662.56922,000
Jun 22, 202266.7667.7165.3565.3765.373,254,300
Jun 21, 202265.3467.2165.3266.4566.451,961,000
Jun 20, 202266.1666.1664.5565.4665.46236,500
Jun 17, 202266.2666.6665.0466.0966.093,382,000
Jun 16, 202262.8766.6162.2266.5766.571,430,100
Jun 15, 202264.2364.9762.2663.4563.451,524,300
Jun 14, 202265.1665.1662.1762.8962.891,333,000
Jun 13, 202267.0068.0765.1165.1765.171,612,500
Jun 10, 202264.8269.3364.2768.9868.981,253,300
Jun 09, 202266.3866.4864.9265.1965.191,032,600
Jun 08, 202266.3267.1965.9466.6366.631,216,000
Jun 07, 202266.8767.9066.3867.0267.021,655,800
Jun 06, 202268.5968.9466.5967.1467.14872,300
Jun 03, 202268.8469.6967.9668.2568.25637,100
Jun 02, 202268.5370.2268.1369.7469.74819,800
Jun 01, 202267.5268.0866.3467.2867.28684,400
May 31, 202268.6969.7766.4567.0467.042,488,900
May 31, 20220.506 Dividend
May 30, 202269.0169.3568.6469.1868.67656,400
May 27, 202269.0769.1768.0568.7568.251,238,400
May 26, 202269.8970.5468.3368.5368.031,233,400
May 25, 202269.5970.6669.2370.2169.70850,000
May 24, 202269.1971.2268.5670.5069.981,019,400
May 20, 202269.3869.4967.7569.1468.63814,700
May 19, 202266.7570.2066.6769.2468.731,980,000
May 18, 202266.7366.9365.3765.5965.11654,800
May 17, 202267.3167.4966.1966.7466.25909,800
May 16, 202265.2666.7064.9466.3865.891,743,900
May 13, 202265.2866.3364.5865.4464.961,296,800
May 12, 202267.7168.6264.7965.9865.501,252,300
May 11, 202270.3271.5668.7268.9568.451,228,200
May 10, 202271.2771.9068.8369.6769.161,092,800
May 09, 202272.3972.8670.1670.3369.821,623,200
May 06, 202274.1174.8973.2873.9173.37698,300
May 05, 202276.4976.8873.8574.4873.94911,800
May 04, 202274.1176.1973.6575.9375.37970,100
May 03, 202274.0275.2873.2974.2073.661,083,000
May 02, 202272.7074.1971.4874.0373.491,229,400
Apr 29, 202274.0076.5173.1274.7874.231,679,200
Apr 28, 202271.0471.7270.4371.5271.001,224,000
Apr 27, 202271.8972.4270.6070.7370.211,335,900
Apr 26, 202274.0874.2271.5571.7871.251,282,900
Apr 25, 202273.4375.1471.8873.1472.611,422,400
Apr 22, 202276.5077.4675.1875.8675.311,301,200
Apr 21, 202280.6080.6977.0177.6577.081,286,800
Apr 20, 202280.1881.3179.7581.1080.51861,600
Apr 19, 202282.3582.9080.3080.9280.331,020,600
Apr 18, 202283.6084.6682.9282.9582.341,148,100
Apr 14, 202282.2583.1981.5483.0182.401,114,300
Apr 13, 202282.9083.3382.1282.4881.881,104,100
Apr 12, 202281.5083.5481.0282.0281.421,385,900
Apr 11, 202282.9083.4580.1880.6680.071,359,500
Apr 08, 202279.9981.9979.8281.8581.251,200,900
Apr 07, 202279.0879.9878.8779.2778.691,679,100
Apr 06, 202278.5479.6077.5778.6478.06871,300
Apr 05, 202279.2580.9078.0678.4077.83980,400
Apr 04, 202279.5080.2378.2279.1378.551,328,200
Apr 01, 202275.9479.3575.9279.1478.561,282,400
Mar 31, 202277.3978.2576.5076.5075.941,845,300
Mar 30, 202275.8777.2075.8777.0276.46830,400
Mar 29, 202273.9075.8072.9675.7475.191,758,100
Mar 28, 202276.2276.3875.2075.6475.091,260,800
Mar 25, 202277.8077.8076.3577.3076.73957,600
Mar 24, 202279.4580.0777.5477.9077.331,441,500
Mar 23, 202278.0078.8076.4478.6778.091,797,400
Mar 22, 202278.5878.6176.8577.0076.441,765,800
Mar 21, 202276.4979.3076.3178.6378.051,500,700
Mar 18, 202276.4077.2175.7076.0475.485,246,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...