|
 Agnico-Eagle Mine - [Ticker: AEM] |     | | Last Trade | 34.90 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.59 (+0.98%) | Open | 35.80 | | High | 35.83 | Low | 34.89 | | Volume | 812,903 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 44.39 x 800 - 44.40 x 400 | | Former Close | 35.49 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AEM quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 391,600 | 14.26 | 14.30 | 14.14 | 14.22 | 00:00:00 | | 2005-04-07 | 315,000 | 14.24 | 14.43 | 14.21 | 14.28 | 00:00:00 | | 2005-04-08 | 409,200 | 14.29 | 14.59 | 14.14 | 14.37 | 00:00:00 | | 2005-04-11 | 578,300 | 14.43 | 14.67 | 14.35 | 14.46 | 00:00:00 | | 2005-04-12 | 566,700 | 14.46 | 14.46 | 14.08 | 14.25 | 00:00:00 | | 2005-04-13 | 519,200 | 14.18 | 14.32 | 14.04 | 14.09 | 00:00:00 | | 2005-04-14 | 919,900 | 14.02 | 14.03 | 13.42 | 13.44 | 00:00:00 | | 2005-04-15 | 524,600 | 13.42 | 13.68 | 13.30 | 13.32 | 00:00:00 | | 2005-04-18 | 632,100 | 13.33 | 13.92 | 13.30 | 13.67 | 00:00:00 | | 2005-04-19 | 606,600 | 13.73 | 14.15 | 13.73 | 14.06 | 00:00:00 | | 2005-04-20 | 789,400 | 14.07 | 14.18 | 13.81 | 13.82 | 00:00:00 | | 2005-04-21 | 355,500 | 13.88 | 13.89 | 13.61 | 13.67 | 00:00:00 | | 2005-04-22 | 559,700 | 13.74 | 13.93 | 13.59 | 13.59 | 00:00:00 | | 2005-04-25 | 525,600 | 13.60 | 13.88 | 13.49 | 13.86 | 00:00:00 | | 2005-04-26 | 313,100 | 13.93 | 14.02 | 13.67 | 13.71 | 00:00:00 | | 2005-04-27 | 845,800 | 13.52 | 13.60 | 13.27 | 13.48 | 00:00:00 | | 2005-04-28 | 574,800 | 13.40 | 13.50 | 13.29 | 13.34 | 00:00:00 | | 2005-04-29 | 662,700 | 13.28 | 13.36 | 13.14 | 13.15 | 00:00:00 | | 2005-05-02 | 467,500 | 13.12 | 13.21 | 13.03 | 13.15 | 00:00:00 | | 2005-05-03 | 535,500 | 13.09 | 13.32 | 13.02 | 13.26 | 00:00:00 | | 2005-05-04 | 554,700 | 13.36 | 13.70 | 13.31 | 13.65 | 00:00:00 | | 2005-05-05 | 387,700 | 13.69 | 13.86 | 13.55 | 13.79 | 00:00:00 | | 2005-05-06 | 460,400 | 13.50 | 13.60 | 13.35 | 13.59 | 00:00:00 | | 2005-05-09 | 667,300 | 13.07 | 13.46 | 13.06 | 13.34 | 00:00:00 | | 2005-05-10 | 911,600 | 13.17 | 13.27 | 12.69 | 12.75 | 00:00:00 | | 2005-05-11 | 687,000 | 12.64 | 12.74 | 12.47 | 12.51 | 00:00:00 | | 2005-05-12 | 1,593,500 | 12.48 | 12.51 | 11.79 | 11.94 | 00:00:00 | | 2005-05-13 | 1,290,200 | 11.84 | 11.88 | 11.40 | 11.44 | 00:00:00 | | 2005-05-16 | 1,204,800 | 11.37 | 11.38 | 10.97 | 11.12 | 00:00:00 | | 2005-05-17 | 888,300 | 11.18 | 11.28 | 11.13 | 11.17 | 00:00:00 | | 2005-05-18 | 827,800 | 11.25 | 11.49 | 11.23 | 11.34 | 00:00:00 | | 2005-05-19 | 1,047,700 | 11.30 | 11.30 | 10.97 | 11.12 | 00:00:00 | | 2005-05-20 | 881,700 | 11.01 | 11.02 | 10.80 | 10.96 | 00:00:00 | | 2005-05-23 | 640,000 | 11.01 | 11.23 | 11.01 | 11.17 | 00:00:00 | | 2005-05-24 | 1,197,300 | 11.22 | 11.56 | 11.19 | 11.54 | 00:00:00 | | 2005-05-25 | 1,070,400 | 11.62 | 11.68 | 11.31 | 11.65 | 00:00:00 | | 2005-05-26 | 1,147,100 | 11.61 | 11.61 | 11.42 | 11.55 | 00:00:00 | | 2005-05-27 | 623,800 | 11.61 | 11.90 | 11.61 | 11.85 | 00:00:00 | | 2005-05-31 | 684,800 | 11.62 | 11.88 | 11.49 | 11.85 | 00:00:00 | | 2005-06-01 | 720,600 | 11.82 | 12.06 | 11.76 | 11.97 | 00:00:00 | | 2005-06-02 | 1,018,300 | 12.15 | 12.35 | 11.97 | 11.98 | 00:00:00 | | 2005-06-03 | 669,700 | 12.03 | 12.31 | 12.02 | 12.15 | 00:00:00 | | 2005-06-06 | 674,100 | 12.28 | 12.41 | 12.15 | 12.15 | 00:00:00 | | 2005-06-07 | 775,000 | 12.16 | 12.25 | 12.03 | 12.10 | 00:00:00 | | 2005-06-08 | 631,700 | 12.05 | 12.36 | 12.04 | 12.07 | 00:00:00 | | 2005-06-09 | 569,800 | 12.04 | 12.06 | 11.81 | 12.02 | 00:00:00 | | 2005-06-10 | 740,300 | 12.02 | 12.40 | 11.93 | 12.33 | 00:00:00 | | 2005-06-13 | 693,000 | 12.38 | 12.50 | 12.33 | 12.43 | 00:00:00 | | 2005-06-14 | 462,500 | 12.37 | 12.37 | 12.10 | 12.15 | 00:00:00 | | 2005-06-15 | 418,300 | 12.15 | 12.39 | 12.15 | 12.34 | 00:00:00 | | 2005-06-16 | 960,900 | 12.50 | 12.88 | 12.40 | 12.76 | 00:00:00 | | 2005-06-17 | 820,700 | 12.83 | 12.95 | 12.75 | 12.88 | 00:00:00 | | 2005-06-20 | 704,400 | 12.86 | 12.86 | 12.43 | 12.50 | 00:00:00 | | 2005-06-21 | 591,000 | 12.44 | 12.69 | 12.30 | 12.58 | 00:00:00 | | 2005-06-22 | 500,700 | 12.50 | 12.55 | 12.29 | 12.47 | 00:00:00 | | 2005-06-23 | 742,200 | 12.48 | 12.63 | 12.32 | 12.33 | 00:00:00 | | 2005-06-24 | 508,400 | 12.29 | 12.53 | 12.20 | 12.43 | 00:00:00 | | 2005-06-27 | 370,000 | 12.37 | 12.53 | 12.37 | 12.50 | 00:00:00 | | 2005-06-28 | 375,200 | 12.45 | 12.48 | 12.24 | 12.32 | 00:00:00 | | 2005-06-29 | 825,100 | 12.26 | 12.73 | 12.26 | 12.71 | 00:00:00 | | 2005-06-30 | 707,300 | 12.72 | 12.78 | 12.53 | 12.60 | 00:00:00 | | 2005-07-01 | 317,700 | 12.58 | 12.65 | 12.30 | 12.56 | 00:00:00 | | 2005-07-05 | 606,200 | 12.45 | 12.45 | 12.09 | 12.22 | 00:00:00 | | 2005-07-06 | 606,300 | 12.28 | 12.55 | 12.24 | 12.47 | 00:00:00 | | 2005-07-07 | 512,200 | 12.57 | 12.60 | 12.34 | 12.53 | 00:00:00 | | 2005-07-08 | 424,000 | 12.53 | 12.61 | 12.33 | 12.37 | 00:00:00 | | 2005-07-11 | 743,700 | 12.36 | 12.77 | 12.36 | 12.61 | 00:00:00 | | 2005-07-12 | 429,700 | 12.70 | 12.74 | 12.54 | 12.61 | 00:00:00 | | 2005-07-13 | 278,800 | 12.55 | 12.55 | 12.46 | 12.55 | 00:00:00 | | 2005-07-14 | 640,600 | 12.50 | 12.60 | 12.28 | 12.35 | 00:00:00 | | 2005-07-15 | 648,000 | 12.27 | 12.34 | 12.17 | 12.25 | 00:00:00 | | 2005-07-18 | 468,400 | 12.20 | 12.43 | 12.19 | 12.34 | 00:00:00 | | 2005-07-19 | 266,100 | 12.33 | 12.41 | 12.27 | 12.38 | 00:00:00 | | 2005-07-20 | 680,600 | 12.51 | 12.74 | 12.46 | 12.47 | 00:00:00 | | 2005-07-21 | 488,400 | 12.60 | 12.80 | 12.57 | 12.77 | 00:00:00 | | 2005-07-22 | 371,200 | 12.73 | 12.82 | 12.61 | 12.74 | 00:00:00 | | 2005-07-25 | 256,100 | 12.75 | 12.78 | 12.60 | 12.61 | 00:00:00 | | 2005-07-26 | 248,000 | 12.53 | 12.55 | 12.37 | 12.55 | 00:00:00 | | 2005-07-27 | 292,100 | 12.52 | 12.61 | 12.45 | 12.46 | 00:00:00 | | 2005-07-28 | 1,082,600 | 12.27 | 12.38 | 12.03 | 12.24 | 00:00:00 | | 2005-07-29 | 453,400 | 12.27 | 12.37 | 12.20 | 12.22 | 00:00:00 | | 2005-08-01 | 200,200 | 12.28 | 12.39 | 12.19 | 12.27 | 00:00:00 | | 2005-08-02 | 473,300 | 12.38 | 12.60 | 12.31 | 12.50 | 00:00:00 | | 2005-08-03 | 1,959,800 | 12.65 | 13.30 | 12.40 | 13.25 | 00:00:00 | | 2005-08-04 | 1,128,800 | 13.26 | 13.45 | 13.17 | 13.29 | 00:00:00 | | 2005-08-05 | 402,600 | 13.23 | 13.25 | 12.95 | 13.08 | 00:00:00 | | 2005-08-08 | 692,200 | 12.99 | 13.31 | 12.94 | 13.01 | 00:00:00 | | 2005-08-09 | 581,100 | 12.93 | 13.20 | 12.85 | 13.15 | 00:00:00 | | 2005-08-10 | 797,100 | 13.23 | 13.41 | 13.14 | 13.19 | 00:00:00 | | 2005-08-11 | 1,199,300 | 13.33 | 13.69 | 13.33 | 13.63 | 00:00:00 | | 2005-08-12 | 807,000 | 13.65 | 13.69 | 13.42 | 13.62 | 00:00:00 | | 2005-08-15 | 586,000 | 13.55 | 13.56 | 13.37 | 13.47 | 00:00:00 | | 2005-08-16 | 674,300 | 13.40 | 13.52 | 13.30 | 13.34 | 00:00:00 | | 2005-08-17 | 841,800 | 13.28 | 13.28 | 13.00 | 13.04 | 00:00:00 | | 2005-08-18 | 473,100 | 13.00 | 13.21 | 12.94 | 13.07 | 00:00:00 | | 2005-08-19 | 304,300 | 13.07 | 13.20 | 13.03 | 13.08 | 00:00:00 | | 2005-08-22 | 548,400 | 13.16 | 13.31 | 13.15 | 13.21 | 00:00:00 | | 2005-08-23 | 472,000 | 13.30 | 13.65 | 13.14 | 13.15 | 00:00:00 | | 2005-08-24 | 798,200 | 13.16 | 13.27 | 12.84 | 12.85 | 00:00:00 | | 2005-08-25 | 337,200 | 12.89 | 12.97 | 12.85 | 12.85 | 00:00:00 | | 2005-08-26 | 324,400 | 12.91 | 12.96 | 12.79 | 12.80 | 00:00:00 | | 2005-08-29 | 488,600 | 12.91 | 13.05 | 12.85 | 12.91 | 00:00:00 | | 2005-08-30 | 654,200 | 12.85 | 12.85 | 12.69 | 12.72 | 00:00:00 | | 2005-08-31 | 697,400 | 12.76 | 13.10 | 12.76 | 13.08 | 00:00:00 | | 2005-09-01 | 1,134,000 | 13.20 | 13.71 | 13.20 | 13.66 | 00:00:00 | | 2005-09-02 | 706,500 | 13.63 | 13.81 | 13.52 | 13.66 | 00:00:00 | | 2005-09-06 | 484,400 | 13.60 | 13.74 | 13.58 | 13.67 | 00:00:00 | | 2005-09-07 | 343,300 | 13.67 | 13.74 | 13.64 | 13.73 | 00:00:00 | | 2005-09-08 | 786,600 | 13.86 | 14.00 | 13.64 | 13.86 | 00:00:00 | | 2005-09-09 | 660,500 | 13.92 | 14.08 | 13.86 | 13.91 | 00:00:00 | | 2005-09-12 | 490,800 | 13.97 | 14.07 | 13.75 | 14.07 | 00:00:00 | | 2005-09-13 | 708,600 | 14.00 | 14.12 | 13.78 | 13.82 | 00:00:00 | | 2005-09-14 | 739,700 | 13.94 | 14.41 | 13.92 | 14.39 | 00:00:00 | | 2005-09-15 | 1,212,800 | 14.39 | 14.60 | 14.32 | 14.52 | 00:00:00 | | 2005-09-16 | 1,991,700 | 14.67 | 15.20 | 14.67 | 15.16 | 00:00:00 | | 2005-09-19 | 1,438,400 | 15.32 | 15.35 | 14.77 | 14.80 | 00:00:00 | | 2005-09-20 | 851,700 | 14.83 | 14.83 | 14.30 | 14.42 | 00:00:00 | | 2005-09-21 | 780,500 | 14.52 | 15.08 | 14.49 | 15.08 | 00:00:00 | | 2005-09-22 | 759,500 | 15.15 | 15.15 | 14.68 | 14.92 | 00:00:00 | | 2005-09-23 | 708,000 | 14.48 | 14.97 | 14.29 | 14.90 | 00:00:00 | | 2005-09-26 | 774,900 | 14.63 | 15.26 | 14.31 | 14.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
