AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201837.1137.5536.8437.0237.021,338,100
Oct 18, 201836.6237.8236.5237.0237.021,906,300
Oct 17, 201836.9237.3936.3236.8036.801,720,400
Oct 16, 201838.3638.4236.9037.2437.241,412,000
Oct 15, 201837.6138.4937.6137.9837.982,373,900
Oct 12, 201836.5637.7235.8837.2937.292,377,100
Oct 11, 201835.5437.7435.3137.3737.373,415,000
Oct 10, 201833.8135.1233.1034.6934.692,293,600
Oct 09, 201834.8934.9933.5633.6933.691,881,700
Oct 08, 201834.5835.1333.8935.1035.10927,200
Oct 05, 201835.1135.5534.8435.0935.091,755,300
Oct 04, 201835.0035.3334.6535.0335.031,297,700
Oct 03, 201835.9836.1534.8434.9434.941,404,000
Oct 02, 201834.9035.8834.4935.8435.842,908,400
Oct 01, 201834.1234.5534.0034.1134.11846,900
Sep 28, 201834.2034.7234.1234.2034.201,222,000
Sep 27, 201833.5034.1433.2033.9533.951,328,600
Sep 26, 201834.9535.1233.6733.7533.752,119,400
Sep 25, 201834.6835.3034.4335.1035.101,979,400
Sep 24, 201834.9735.4334.2334.3534.351,429,100
Sep 21, 201834.7535.1834.1134.6734.673,317,600
Sep 20, 201835.2435.4134.6135.1535.151,564,300
Sep 19, 201834.7435.5134.5234.8934.891,635,200
Sep 18, 201834.3034.7634.0534.4734.471,278,500
Sep 17, 201833.4734.4633.3434.0634.061,643,300
Sep 14, 201833.5133.6432.9733.3033.301,436,500
Sep 13, 201834.4934.5933.5033.5333.531,584,600
Sep 12, 201833.0034.4232.6034.1034.101,902,700
Sep 11, 201832.6633.1332.5033.0733.071,496,300
Sep 10, 201833.2033.4332.8033.0333.032,028,600
Sep 07, 201832.4233.2132.1833.1633.161,685,300
Sep 06, 201833.0033.1732.3032.6732.672,093,200
Sep 05, 201833.4033.4232.4632.5932.591,843,400
Sep 04, 201833.7834.0833.1633.2133.212,544,500
Aug 31, 201834.8235.2234.3434.5234.521,463,800
Aug 30, 201835.1835.2634.5834.8634.861,676,800
Aug 30, 20180.11 Dividend
Aug 29, 201836.0836.1235.5535.6335.521,131,100
Aug 28, 201836.9937.1435.8735.9935.881,361,300
Aug 27, 201836.2636.8036.2136.7236.611,044,500
Aug 24, 201835.2836.4235.0336.1636.051,560,800
Aug 23, 201835.5535.6334.5134.6834.571,378,900
Aug 22, 201835.9536.2335.7936.1136.001,196,400
Aug 21, 201835.5035.6635.1335.5735.461,092,300
Aug 20, 201835.6335.9235.2335.4135.301,366,000
Aug 17, 201834.9035.8334.8135.5635.453,238,800
Aug 16, 201835.8036.1334.4934.5534.442,542,400
Aug 15, 201837.5937.6035.4635.5135.402,945,600
Aug 14, 201838.7438.8837.9338.3038.181,412,000
Aug 13, 201839.6439.8638.5438.6338.511,630,500
Aug 10, 201840.2440.6639.8439.9739.85945,600
Aug 09, 201840.4741.0640.3440.4140.291,245,500
Aug 08, 201840.3240.5939.8340.1340.01815,300
Aug 07, 201841.2741.7439.9340.1840.061,441,600
Aug 06, 201841.2741.8041.1941.2641.13767,600
Aug 03, 201841.6541.9141.2541.5541.421,032,600
Aug 02, 201841.3141.4941.0441.3041.171,361,000
Aug 01, 201841.8541.8541.2841.3641.231,135,400
Jul 31, 201841.8642.2041.6041.8841.751,118,600
Jul 30, 201842.2942.2941.4641.9441.811,032,100
Jul 27, 201842.5142.5341.6141.8041.671,284,000
Jul 26, 201844.1044.1542.3542.4742.342,287,100
Jul 25, 201844.7244.9043.9444.8444.70928,000
Jul 24, 201844.3844.8844.2444.4644.321,216,800
Jul 23, 201845.7245.7544.2644.3044.161,438,400
Jul 20, 201845.9146.3045.7346.0345.89831,500
Jul 19, 201844.9646.1144.7345.4945.35848,100
Jul 18, 201845.1645.6845.1545.5445.401,019,600
Jul 17, 201845.2745.8645.2245.5545.411,061,200
Jul 16, 201845.5746.1645.3345.6945.551,120,100
Jul 13, 201845.7746.1745.4145.5245.38987,800
Jul 12, 201845.4846.3045.4246.0245.88959,400
Jul 11, 201845.5546.0445.2145.2945.15927,500
Jul 10, 201845.7746.2845.5846.2846.14803,500
Jul 09, 201847.3647.4246.0946.1846.041,106,200
Jul 06, 201847.6047.8046.8346.8746.731,055,600
Jul 05, 201847.0547.8346.6947.7447.591,366,400
Jul 03, 201845.9046.5545.7646.3046.16619,000
Jul 02, 201845.4545.7344.6845.1845.04781,600
Jun 29, 201844.8146.2244.7445.8345.691,283,600
Jun 28, 201844.2444.8544.1744.5744.431,573,300
Jun 27, 201844.3744.8744.0544.1644.021,323,100
Jun 26, 201844.0344.7943.5544.5544.41783,400
Jun 25, 201844.5444.8944.2644.3044.161,057,600
Jun 22, 201844.2344.8844.2144.8544.71567,900
Jun 21, 201843.7944.4143.7244.0943.95902,000
Jun 20, 201844.6444.6443.8743.9743.83825,300
Jun 19, 201844.9345.1844.4344.4844.34994,500
Jun 18, 201845.2045.5345.0545.4345.291,318,200
Jun 15, 201846.0446.0445.0545.1445.002,698,100
Jun 14, 201846.0046.6345.8346.6046.461,444,600
Jun 13, 201845.6045.9945.1645.7345.591,130,400
Jun 12, 201844.9945.5844.8645.5745.431,100,300
Jun 11, 201844.2745.1344.2545.1144.971,017,600
Jun 08, 201844.2544.5444.0444.4644.32524,800
Jun 07, 201844.7144.7143.8344.2544.11797,300
Jun 06, 201844.9345.2044.0744.4744.331,004,700
Jun 05, 201844.5345.0144.3644.6744.53955,400
Jun 04, 201845.0145.0944.3844.3844.24731,400
Jun 01, 201844.7745.1344.4944.7244.581,297,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...