AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201743.1243.4342.9042.9742.972,462,047
Dec 14, 201742.6442.9842.0142.8642.861,325,100
Dec 13, 201742.0243.1242.0042.6242.622,161,000
Dec 12, 201742.2442.5141.3941.9841.981,507,700
Dec 11, 201742.5842.8942.2042.5342.531,428,200
Dec 08, 201742.9143.0942.2142.8442.841,536,100
Dec 07, 201740.7042.3940.7042.1542.151,568,900
Dec 06, 201742.2042.4641.3941.4241.421,660,900
Dec 05, 201743.0843.5742.1442.4342.432,051,100
Dec 04, 201743.4343.4343.0643.1743.17845,400
Dec 01, 201743.7344.3443.4943.7143.711,620,300
Nov 30, 201743.3644.0043.1343.7143.711,379,500
Nov 30, 20170.11 Dividend
Nov 29, 201744.8344.8343.3643.5943.481,585,300
Nov 28, 201745.4246.3045.1045.1945.081,545,700
Nov 27, 201745.3545.5845.1545.3845.271,124,800
Nov 24, 201744.9245.1144.6444.6944.58452,000
Nov 22, 201744.7745.0544.5444.9244.81771,900
Nov 21, 201744.1644.5843.9344.4544.34819,100
Nov 20, 201744.4344.5443.7643.9943.881,607,500
Nov 17, 201744.8245.1344.4844.6044.491,441,800
Nov 16, 201745.4045.4044.5344.6244.511,041,400
Nov 15, 201745.7545.8045.0545.4045.291,110,800
Nov 14, 201744.8845.6444.8345.4045.291,226,200
Nov 13, 201745.1545.2344.9445.0744.96953,300
Nov 10, 201745.2745.3444.7845.0044.891,080,100
Nov 09, 201745.6345.7845.0645.3545.241,002,400
Nov 08, 201745.5645.9145.3845.5945.47907,100
Nov 07, 201744.9145.2344.7245.0444.93945,800
Nov 06, 201744.2945.7844.2245.1945.081,433,500
Nov 03, 201744.1744.2043.2344.1144.001,151,100
Nov 02, 201744.4744.9743.9744.0543.941,141,800
Nov 01, 201744.9245.0044.2044.2644.151,196,000
Oct 31, 201745.0645.0643.9644.6344.521,823,200
Oct 30, 201745.5045.7645.1545.2345.121,422,500
Oct 27, 201745.4446.1345.2345.4245.311,440,500
Oct 26, 201745.6947.3244.9045.4545.343,469,500
Oct 25, 201744.1044.1543.6543.9543.841,459,200
Oct 24, 201744.6444.6944.1344.2444.13977,600
Oct 23, 201743.9945.1443.9744.9144.801,401,200
Oct 20, 201744.4644.4943.8644.3644.251,339,200
Oct 19, 201744.9845.1644.5044.6644.551,264,700
Oct 18, 201744.9145.1344.6044.8244.711,026,700
Oct 17, 201745.0645.3844.6545.0844.971,013,500
Oct 16, 201746.8546.8645.3545.5245.411,270,000
Oct 13, 201746.8546.9846.4146.7046.581,160,800
Oct 12, 201746.1246.6246.0046.3546.23829,000
Oct 11, 201746.1846.5245.4946.2546.131,133,700
Oct 10, 201746.5146.5645.8645.9545.831,643,000
Oct 09, 201746.0346.3245.9446.3046.18823,000
Oct 06, 201745.0346.0044.7645.8245.701,514,500
Oct 05, 201745.3145.5945.1645.2845.17889,500
Oct 04, 201745.2945.4545.0045.4445.331,105,800
Oct 03, 201745.3345.5744.9845.1745.061,096,800
Oct 02, 201745.1245.4144.7045.1745.061,288,000
Sep 29, 201745.8145.8645.1745.2145.101,048,800
Sep 28, 201745.3246.0445.3045.6145.49826,400
Sep 27, 201745.4445.7945.3045.3645.251,373,400
Sep 26, 201746.7547.0745.8945.9545.831,585,600
Sep 25, 201746.5547.5846.2047.4847.361,470,100
Sep 22, 201746.5946.7646.3446.7446.62969,400
Sep 21, 201746.1847.0546.0746.1446.021,491,400
Sep 20, 201747.7348.4046.3146.9346.811,622,700
Sep 19, 201747.4947.5846.9447.4547.331,782,300
Sep 18, 201747.6547.7446.7147.2547.131,803,900
Sep 15, 201748.6748.9047.9548.1248.001,152,700
Sep 14, 201748.3349.1448.0848.8348.71997,800
Sep 13, 201749.5949.6048.4548.5448.421,108,300
Sep 12, 201749.2449.6948.9849.6149.481,322,100
Sep 11, 201750.2150.8249.3449.4649.341,523,900
Sep 08, 201751.2251.3150.6751.2051.07746,800
Sep 07, 201751.2451.8150.6451.3751.241,150,500
Sep 06, 201751.2551.6850.3550.5450.411,117,700
Sep 05, 201751.7151.8550.3751.4351.301,538,900
Sep 01, 201751.7351.7350.6851.2351.101,120,400
Aug 31, 201750.6851.7350.5551.2651.131,645,600
Aug 30, 201750.7651.1550.3150.4950.361,091,900
Aug 30, 20170.1 Dividend
Aug 29, 201750.5151.8650.4151.0250.793,247,900
Aug 28, 201747.9749.7847.6449.6049.382,151,300
Aug 25, 201747.1148.0647.0047.4747.26900,200
Aug 24, 201746.8547.2846.6146.9746.76791,700
Aug 23, 201747.0247.0646.5247.0146.80930,500
Aug 22, 201747.2547.3446.7546.8646.65711,100
Aug 21, 201746.9847.3546.9247.2147.001,029,300
Aug 18, 201747.8848.6546.6346.8246.612,696,300
Aug 17, 201746.8647.1646.6647.0446.831,001,600
Aug 16, 201745.7047.2745.6446.7046.491,715,100
Aug 15, 201745.2546.1045.1845.6745.471,020,000
Aug 14, 201745.7746.2545.4945.9945.78863,000
Aug 11, 201746.3146.6645.8946.1545.941,329,500
Aug 10, 201745.3146.5045.0446.3046.092,202,200
Aug 09, 201745.3245.3744.5544.7344.53971,000
Aug 08, 201745.1745.3344.2844.5544.351,463,400
Aug 07, 201744.8845.2044.6044.9844.78840,600
Aug 04, 201745.1045.3844.5344.8044.601,490,200
Aug 03, 201746.0146.1945.3445.6245.421,104,400
Aug 02, 201745.8946.3645.4445.9545.741,242,400
Aug 01, 201746.5546.7645.7546.2045.991,553,100
Jul 31, 201747.1447.5246.6446.7146.501,067,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...