AEM - Agnico Eagle Mines Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201844.9646.1144.7345.4945.49848,100
Jul 18, 201845.1645.6845.1545.5445.541,019,600
Jul 17, 201845.2745.8645.2245.5545.551,061,200
Jul 16, 201845.5746.1645.3345.6945.691,120,100
Jul 13, 201845.7746.1745.4145.5245.52987,800
Jul 12, 201845.4846.3045.4246.0246.02959,400
Jul 11, 201845.5546.0445.2145.2945.29927,500
Jul 10, 201845.7746.2845.5846.2846.28803,500
Jul 09, 201847.3647.4246.0946.1846.181,106,200
Jul 06, 201847.6047.8046.8346.8746.871,055,600
Jul 05, 201847.0547.8346.6947.7447.741,366,400
Jul 03, 201845.9046.5545.7646.3046.30619,000
Jul 02, 201845.4545.7344.6845.1845.18781,600
Jun 29, 201844.8146.2244.7445.8345.831,283,600
Jun 28, 201844.2444.8544.1744.5744.571,573,300
Jun 27, 201844.3744.8744.0544.1644.161,323,100
Jun 26, 201844.0344.7943.5544.5544.55783,400
Jun 25, 201844.5444.8944.2644.3044.301,057,600
Jun 22, 201844.2344.8844.2144.8544.85567,900
Jun 21, 201843.7944.4143.7244.0944.09902,000
Jun 20, 201844.6444.6443.8743.9743.97825,300
Jun 19, 201844.9345.1844.4344.4844.48994,500
Jun 18, 201845.2045.5345.0545.4345.431,318,200
Jun 15, 201846.0446.0445.0545.1445.142,698,100
Jun 14, 201846.0046.6345.8346.6046.601,444,600
Jun 13, 201845.6045.9945.1645.7345.731,130,400
Jun 12, 201844.9945.5844.8645.5745.571,100,300
Jun 11, 201844.2745.1344.2545.1145.111,017,600
Jun 08, 201844.2544.5444.0444.4644.46524,800
Jun 07, 201844.7144.7143.8344.2544.25797,300
Jun 06, 201844.9345.2044.0744.4744.471,004,700
Jun 05, 201844.5345.0144.3644.6744.67955,400
Jun 04, 201845.0145.0944.3844.3844.38731,400
Jun 01, 201844.7745.1344.4944.7244.721,297,400
May 31, 201844.8345.2544.6444.9544.951,381,600
May 31, 20180.11 Dividend
May 30, 201844.9645.8044.9445.3545.24753,500
May 29, 201843.9145.8043.9144.9844.871,576,000
May 25, 201844.0744.3343.8143.9243.81773,600
May 24, 201843.7644.3243.4744.2844.17828,100
May 23, 201842.5943.7642.5943.6543.54843,300
May 22, 201843.2643.6742.7942.8342.73853,300
May 21, 201842.9243.1242.3042.8442.74858,000
May 18, 201843.1543.2242.8443.0942.991,056,800
May 17, 201843.8343.9243.3343.4943.38639,200
May 16, 201843.7743.9843.5543.8343.72738,800
May 15, 201843.7444.3543.4743.6443.531,492,100
May 14, 201844.8645.1744.6444.8244.711,166,100
May 11, 201844.8244.9244.5044.7344.621,205,800
May 10, 201843.9744.7343.9244.6644.551,197,500
May 09, 201843.1143.7042.8443.6343.521,105,000
May 08, 201842.5543.1542.1743.1443.04972,300
May 07, 201842.5943.1242.5042.7742.67604,300
May 04, 201842.2542.7942.2542.7442.64682,000
May 03, 201842.5442.7042.0642.5142.41923,100
May 02, 201842.4042.8941.9542.0741.971,110,600
May 01, 201842.0042.2241.1342.2242.121,250,500
Apr 30, 201843.2543.4742.0442.0941.991,325,400
Apr 27, 201844.0944.4143.6343.9643.851,208,200
Apr 26, 201843.4943.9743.2543.6743.561,024,500
Apr 25, 201843.1243.7342.8143.2943.181,133,500
Apr 24, 201843.5643.7043.1843.5743.462,072,100
Apr 23, 201843.5543.8843.2143.5743.461,167,100
Apr 20, 201844.1444.4043.7244.1644.051,014,300
Apr 19, 201845.6345.6444.1444.3944.281,995,100
Apr 18, 201845.6746.0245.3745.4745.361,682,000
Apr 17, 201845.0245.5144.8845.1044.991,089,300
Apr 16, 201844.9845.2744.7245.2045.091,230,500
Apr 13, 201843.9945.3043.9544.8644.751,829,300
Apr 12, 201843.5343.7943.3643.5143.401,753,100
Apr 11, 201843.6144.3943.5343.9743.861,981,600
Apr 10, 201843.3943.6243.2043.3243.211,273,400
Apr 09, 201842.5443.3242.1043.1043.001,597,200
Apr 06, 201842.3742.6842.1842.5542.451,429,900
Apr 05, 201841.3342.2441.1642.0441.94896,300
Apr 04, 201842.8342.8341.6441.6741.571,192,300
Apr 03, 201842.4542.6241.9542.2942.19968,200
Apr 02, 201842.5443.0742.2242.5942.491,230,500
Mar 29, 201841.5342.1341.4242.0741.97924,300
Mar 28, 201841.6141.8841.0541.4241.321,305,300
Mar 27, 201841.8242.4041.6841.9141.811,542,200
Mar 26, 201842.0942.4641.7942.3742.271,815,600
Mar 23, 201841.0742.2241.0241.8441.741,853,400
Mar 22, 201840.4440.9239.9840.0839.981,380,500
Mar 21, 201840.0940.8539.6940.5740.471,550,200
Mar 20, 201839.5939.6839.1039.6339.531,389,700
Mar 19, 201839.4339.9739.1939.8039.701,224,800
Mar 16, 201839.1239.5838.9139.4539.352,455,500
Mar 15, 201839.6339.8438.9139.0738.981,304,500
Mar 14, 201839.6039.9039.5139.8039.701,026,700
Mar 13, 201839.5839.8039.2339.5139.411,075,500
Mar 12, 201838.7139.5238.7139.4639.361,373,400
Mar 09, 201838.9539.3138.7039.0638.971,080,200
Mar 08, 201838.5139.2638.0039.0939.001,350,800
Mar 07, 201839.0639.3338.2738.3838.29997,800
Mar 06, 201838.9239.6138.8039.1739.071,376,900
Mar 05, 201837.8438.4037.4838.3138.221,314,500
Mar 02, 201838.8939.3638.0538.1338.041,382,200
Mar 01, 201837.8538.7537.3538.6638.572,178,400
Feb 28, 201838.8039.3338.0538.0938.002,080,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...