|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 774,900 | 14.63 | 15.26 | 14.31 | 14.93 | 00:00:00 | | 2005-09-27 | 1,560,900 | 14.85 | 14.85 | 14.38 | 14.63 | 00:00:00 | | 2005-09-28 | 808,100 | 14.70 | 14.95 | 14.55 | 14.92 | 00:00:00 | | 2005-09-29 | 806,400 | 14.90 | 15.19 | 14.78 | 15.12 | 00:00:00 | | 2005-09-30 | 715,200 | 15.15 | 15.20 | 14.81 | 14.81 | 00:00:00 | | 2005-10-03 | 521,200 | 14.74 | 14.84 | 14.51 | 14.84 | 00:00:00 | | 2005-10-04 | 595,200 | 14.84 | 14.84 | 14.49 | 14.56 | 00:00:00 | | 2005-10-05 | 807,600 | 14.52 | 14.55 | 14.00 | 14.04 | 00:00:00 | | 2005-10-06 | 1,175,800 | 14.11 | 14.51 | 14.11 | 14.17 | 00:00:00 | | 2005-10-07 | 969,100 | 14.24 | 14.69 | 14.08 | 14.66 | 00:00:00 | | 2005-10-10 | 335,000 | 14.70 | 14.76 | 14.36 | 14.58 | 00:00:00 | | 2005-10-11 | 473,800 | 14.56 | 14.64 | 14.40 | 14.47 | 00:00:00 | | 2005-10-12 | 945,400 | 14.42 | 14.58 | 14.13 | 14.24 | 00:00:00 | | 2005-10-13 | 637,900 | 14.17 | 14.35 | 13.94 | 14.34 | 00:00:00 | | 2005-10-14 | 389,000 | 14.24 | 14.24 | 13.95 | 14.18 | 00:00:00 | | 2005-10-17 | 699,900 | 14.39 | 14.48 | 14.22 | 14.26 | 00:00:00 | | 2005-10-18 | 531,800 | 14.21 | 14.24 | 13.92 | 13.92 | 00:00:00 | | 2005-10-19 | 980,800 | 13.85 | 13.85 | 13.44 | 13.75 | 00:00:00 | | 2005-10-20 | 2,182,500 | 13.60 | 13.78 | 12.82 | 13.00 | 00:00:00 | | 2005-10-21 | 885,100 | 12.95 | 13.44 | 12.87 | 13.29 | 00:00:00 | | 2005-10-24 | 398,400 | 13.22 | 13.50 | 13.22 | 13.36 | 00:00:00 | | 2005-10-25 | 626,900 | 13.56 | 13.95 | 13.54 | 13.54 | 00:00:00 | | 2005-10-26 | 668,500 | 13.56 | 13.82 | 13.15 | 13.15 | 00:00:00 | | 2005-10-27 | 819,500 | 13.35 | 13.68 | 13.21 | 13.32 | 00:00:00 | | 2005-10-28 | 451,600 | 13.32 | 13.60 | 13.15 | 13.52 | 00:00:00 | | 2005-10-31 | 782,700 | 13.59 | 13.99 | 13.40 | 13.66 | 00:00:00 | | 2005-11-01 | 509,900 | 13.66 | 13.72 | 13.53 | 13.64 | 00:00:00 | | 2005-11-02 | 610,300 | 13.68 | 13.99 | 13.57 | 13.87 | 00:00:00 | | 2005-11-03 | 496,100 | 13.84 | 13.94 | 13.65 | 13.69 | 00:00:00 | | 2005-11-04 | 543,100 | 13.78 | 13.90 | 13.60 | 13.76 | 00:00:00 | | 2005-11-07 | 517,600 | 13.69 | 13.77 | 13.57 | 13.60 | 00:00:00 | | 2005-11-08 | 391,800 | 13.61 | 13.74 | 13.59 | 13.67 | 00:00:00 | | 2005-11-09 | 749,500 | 13.70 | 13.90 | 13.60 | 13.90 | 00:00:00 | | 2005-11-10 | 953,100 | 13.97 | 14.08 | 13.78 | 13.89 | 00:00:00 | | 2005-11-11 | 577,200 | 13.90 | 14.17 | 13.74 | 14.15 | 00:00:00 | | 2005-11-14 | 578,300 | 14.15 | 14.21 | 13.95 | 14.11 | 00:00:00 | | 2005-11-15 | 555,300 | 14.09 | 14.18 | 13.81 | 13.83 | 00:00:00 | | 2005-11-16 | 1,789,200 | 14.04 | 14.86 | 14.04 | 14.86 | 00:00:00 | | 2005-11-17 | 1,700,800 | 15.10 | 15.30 | 15.02 | 15.19 | 00:00:00 | | 2005-11-18 | 905,500 | 15.26 | 15.26 | 14.82 | 15.03 | 00:00:00 | | 2005-11-21 | 1,081,500 | 15.12 | 15.34 | 14.92 | 15.34 | 00:00:00 | | 2005-11-22 | 880,800 | 15.36 | 15.43 | 14.95 | 15.27 | 00:00:00 | | 2005-11-23 | 767,100 | 15.17 | 15.25 | 14.91 | 15.09 | 00:00:00 | | 2005-11-25 | 316,400 | 15.33 | 15.49 | 15.25 | 15.31 | 00:00:00 | | 2005-11-28 | 578,400 | 15.39 | 15.45 | 15.23 | 15.24 | 00:00:00 | | 2005-11-29 | 810,900 | 15.20 | 15.26 | 14.92 | 15.01 | 00:00:00 | | 2005-11-30 | 1,174,600 | 14.97 | 15.05 | 14.63 | 14.63 | 00:00:00 | | 2005-12-01 | 1,800,000 | 14.99 | 15.73 | 14.80 | 15.49 | 00:00:00 | | 2005-12-02 | 1,693,300 | 15.53 | 15.58 | 15.22 | 15.35 | 00:00:00 | | 2005-12-05 | 1,092,600 | 15.49 | 15.80 | 15.49 | 15.73 | 00:00:00 | | 2005-12-06 | 2,332,100 | 15.74 | 16.58 | 15.58 | 16.53 | 00:00:00 | | 2005-12-07 | 3,586,000 | 16.92 | 17.18 | 16.72 | 17.17 | 00:00:00 | | 2005-12-08 | 2,303,700 | 17.35 | 17.76 | 17.23 | 17.57 | 00:00:00 | | 2005-12-09 | 3,078,800 | 17.93 | 18.53 | 17.73 | 17.95 | 00:00:00 | | 2005-12-12 | 3,565,000 | 18.48 | 19.05 | 17.78 | 17.82 | 00:00:00 | | 2005-12-13 | 1,238,700 | 17.71 | 17.89 | 17.45 | 17.78 | 00:00:00 | | 2005-12-14 | 1,391,400 | 17.75 | 18.11 | 17.41 | 17.49 | 00:00:00 | | 2005-12-15 | 1,205,400 | 17.54 | 17.96 | 17.46 | 17.86 | 00:00:00 | | 2005-12-16 | 1,595,400 | 18.02 | 18.64 | 18.01 | 18.58 | 00:00:00 | | 2005-12-19 | 1,319,200 | 18.72 | 19.09 | 18.41 | 18.41 | 00:00:00 | | 2005-12-20 | 1,141,600 | 18.52 | 18.71 | 17.85 | 18.01 | 00:00:00 | | 2005-12-21 | 1,181,300 | 17.79 | 18.71 | 17.65 | 18.65 | 00:00:00 | | 2005-12-22 | 1,573,900 | 18.84 | 19.36 | 18.74 | 19.30 | 00:00:00 | | 2005-12-23 | 918,900 | 19.16 | 19.24 | 18.82 | 18.84 | 00:00:00 | | 2005-12-27 | 711,400 | 18.94 | 19.54 | 18.94 | 19.02 | 00:00:00 | | 2005-12-28 | 886,200 | 19.35 | 19.54 | 19.26 | 19.53 | 00:00:00 | | 2005-12-29 | 809,800 | 19.58 | 19.77 | 19.32 | 19.77 | 00:00:00 | | 2005-12-30 | 592,600 | 19.75 | 19.86 | 19.59 | 19.76 | 00:00:00 | | 2006-01-03 | 3,721,600 | 20.10 | 22.13 | 19.94 | 22.04 | 00:00:00 | | 2006-01-04 | 3,910,800 | 21.95 | 22.20 | 21.76 | 21.87 | 00:00:00 | | 2006-01-05 | 1,627,300 | 21.16 | 21.70 | 20.87 | 21.42 | 00:00:00 | | 2006-01-06 | 1,597,700 | 22.13 | 22.43 | 21.87 | 21.91 | 00:00:00 | | 2006-01-09 | 1,205,200 | 21.77 | 22.52 | 21.67 | 22.08 | 00:00:00 | | 2006-01-10 | 1,352,800 | 21.93 | 22.43 | 21.65 | 22.33 | 00:00:00 | | 2006-01-11 | 1,421,800 | 22.29 | 22.50 | 21.86 | 22.14 | 00:00:00 | | 2006-01-12 | 1,079,800 | 22.00 | 22.10 | 21.53 | 21.69 | 00:00:00 | | 2006-01-13 | 1,611,600 | 21.40 | 21.91 | 21.36 | 21.75 | 00:00:00 | | 2006-01-17 | 1,168,300 | 21.76 | 21.99 | 21.37 | 21.65 | 00:00:00 | | 2006-01-18 | 1,557,300 | 21.38 | 21.41 | 20.46 | 20.57 | 00:00:00 | | 2006-01-19 | 1,149,600 | 20.85 | 21.70 | 20.85 | 21.57 | 00:00:00 | | 2006-01-20 | 1,151,400 | 21.90 | 22.05 | 21.00 | 21.43 | 00:00:00 | | 2006-01-23 | 1,161,000 | 21.46 | 21.60 | 20.79 | 21.43 | 00:00:00 | | 2006-01-24 | 1,088,800 | 21.25 | 21.71 | 21.04 | 21.65 | 00:00:00 | | 2006-01-25 | 880,000 | 22.05 | 22.45 | 21.90 | 22.16 | 00:00:00 | | 2006-01-26 | 1,097,500 | 22.11 | 22.70 | 21.83 | 22.68 | 00:00:00 | | 2006-01-27 | 1,226,300 | 22.61 | 22.95 | 22.27 | 22.91 | 00:00:00 | | 2006-01-30 | 1,422,100 | 23.08 | 23.53 | 22.89 | 23.53 | 00:00:00 | | 2006-01-31 | 3,418,700 | 23.94 | 25.70 | 23.94 | 24.52 | 00:00:00 | | 2006-02-01 | 1,349,300 | 24.78 | 25.17 | 23.86 | 24.97 | 00:00:00 | | 2006-02-02 | 2,798,300 | 25.10 | 25.64 | 24.85 | 25.39 | 00:00:00 | | 2006-02-03 | 1,948,300 | 25.62 | 25.62 | 24.62 | 24.78 | 00:00:00 | | 2006-02-06 | 1,353,700 | 24.89 | 25.98 | 24.89 | 25.97 | 00:00:00 | | 2006-02-07 | 2,321,700 | 25.40 | 25.60 | 23.68 | 24.05 | 00:00:00 | | 2006-02-08 | 1,690,300 | 23.85 | 24.15 | 22.72 | 23.69 | 00:00:00 | | 2006-02-09 | 1,309,300 | 24.60 | 25.08 | 24.37 | 24.43 | 00:00:00 | | 2006-02-10 | 1,413,100 | 24.25 | 24.26 | 23.08 | 23.39 | 00:00:00 | | 2006-02-13 | 1,247,700 | 23.15 | 23.59 | 22.52 | 22.86 | 00:00:00 | | 2006-02-14 | 1,433,200 | 23.12 | 24.32 | 22.95 | 24.15 | 00:00:00 | | 2006-02-15 | 1,727,300 | 24.15 | 25.02 | 23.47 | 23.92 | 00:00:00 | | 2006-02-16 | 1,726,900 | 23.95 | 25.70 | 23.73 | 25.50 | 00:00:00 | | 2006-02-17 | 2,081,200 | 25.62 | 26.71 | 25.62 | 25.81 | 00:00:00 | | 2006-02-21 | 1,570,200 | 26.72 | 27.04 | 25.74 | 26.36 | 00:00:00 | | 2006-02-22 | 894,800 | 26.31 | 26.87 | 26.00 | 26.53 | 00:00:00 | | 2006-02-23 | 1,749,500 | 26.68 | 26.91 | 25.58 | 25.59 | 00:00:00 | | 2006-02-24 | 1,838,100 | 26.00 | 26.63 | 25.60 | 26.63 | 00:00:00 | | 2006-02-27 | 1,407,300 | 26.46 | 26.46 | 25.60 | 25.95 | 00:00:00 | | 2006-02-28 | 1,734,500 | 26.13 | 26.29 | 25.53 | 25.64 | 00:00:00 | | 2006-03-01 | 1,590,700 | 25.90 | 26.75 | 25.78 | 26.60 | 00:00:00 | | 2006-03-02 | 2,226,300 | 26.64 | 28.36 | 26.38 | 28.18 | 00:00:00 | | 2006-03-03 | 1,510,700 | 27.95 | 28.17 | 27.45 | 27.75 | 00:00:00 | | 2006-03-06 | 1,543,000 | 27.92 | 27.92 | 26.50 | 27.21 | 00:00:00 | | 2006-03-07 | 2,246,000 | 26.80 | 27.16 | 25.13 | 25.32 | 00:00:00 | | 2006-03-08 | 2,472,200 | 24.70 | 24.70 | 23.72 | 24.28 | 00:00:00 | | 2006-03-09 | 1,534,000 | 24.93 | 25.65 | 24.19 | 24.28 | 00:00:00 | | 2006-03-10 | 1,702,500 | 23.56 | 24.83 | 23.20 | 24.68 | 00:00:00 | | 2006-03-13 | 1,668,800 | 24.96 | 24.96 | 23.93 | 24.27 | 00:00:00 | | 2006-03-14 | 1,382,300 | 24.90 | 24.90 | 23.77 | 24.53 | 00:00:00 | | 2006-03-15 | 1,582,400 | 24.94 | 25.28 | 24.57 | 24.80 | 00:00:00 | | 2006-03-16 | 1,612,900 | 25.00 | 25.22 | 24.47 | 25.03 | 00:00:00 | | 2006-03-17 | 2,470,700 | 25.24 | 26.27 | 25.07 | 26.27 | 00:00:00 | | 2006-03-20 | 1,352,600 | 25.96 | 26.35 | 25.71 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
