|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 1,352,600 | 25.96 | 26.35 | 25.71 | 25.88 | 00:00:00 | 2006-03-21 | 1,417,900 | 25.36 | 25.86 | 25.10 | 25.35 | 00:00:00 | 2006-03-22 | 1,283,000 | 25.23 | 26.11 | 25.09 | 25.52 | 00:00:00 | 2006-03-23 | 1,574,300 | 25.53 | 26.73 | 25.20 | 26.72 | 00:00:00 | 2006-03-24 | 2,257,500 | 26.95 | 28.01 | 26.81 | 28.01 | 00:00:00 | 2006-03-27 | 2,668,500 | 28.27 | 29.45 | 27.81 | 28.11 | 00:00:00 | 2006-03-28 | 1,613,100 | 28.30 | 28.30 | 27.00 | 27.18 | 00:00:00 | 2006-03-29 | 1,363,800 | 27.18 | 28.24 | 27.14 | 28.24 | 00:00:00 | 2006-03-30 | 2,972,400 | 29.33 | 30.07 | 28.99 | 29.95 | 00:00:00 | 2006-03-31 | 2,106,000 | 29.78 | 30.51 | 29.35 | 30.45 | 00:00:00 | 2006-04-03 | 1,957,800 | 30.96 | 31.46 | 30.73 | 30.92 | 00:00:00 | 2006-04-04 | 1,304,200 | 30.80 | 31.45 | 30.54 | 31.29 | 00:00:00 | 2006-04-05 | 1,963,200 | 31.72 | 32.59 | 31.53 | 32.39 | 00:00:00 | 2006-04-06 | 1,957,700 | 32.83 | 33.12 | 31.88 | 32.24 | 00:00:00 | 2006-04-07 | 1,580,200 | 31.77 | 32.21 | 31.44 | 31.95 | 00:00:00 | 2006-04-10 | 1,548,200 | 32.29 | 32.50 | 31.60 | 31.78 | 00:00:00 | 2006-04-11 | 1,669,700 | 31.87 | 32.30 | 30.83 | 30.95 | 00:00:00 | 2006-04-12 | 1,603,600 | 31.10 | 32.32 | 31.05 | 31.89 | 00:00:00 | 2006-04-13 | 1,368,300 | 31.89 | 32.88 | 31.41 | 32.70 | 00:00:00 | 2006-04-17 | 1,619,100 | 33.35 | 33.73 | 33.12 | 33.72 | 00:00:00 | 2006-04-18 | 1,313,500 | 33.68 | 34.49 | 33.38 | 34.28 | 00:00:00 | 2006-04-19 | 1,405,700 | 34.50 | 35.88 | 33.84 | 35.50 | 00:00:00 | 2006-04-20 | 1,849,500 | 34.50 | 34.77 | 33.32 | 33.65 | 00:00:00 | 2006-04-21 | 1,843,400 | 34.24 | 35.15 | 34.00 | 34.82 | 00:00:00 | 2006-04-24 | 1,258,200 | 34.60 | 35.38 | 34.03 | 35.14 | 00:00:00 | 2006-04-25 | 1,478,500 | 36.00 | 36.35 | 35.31 | 35.56 | 00:00:00 | 2006-04-26 | 1,159,900 | 35.62 | 36.46 | 35.62 | 36.29 | 00:00:00 | 2006-04-27 | 3,310,200 | 35.78 | 36.44 | 33.45 | 33.67 | 00:00:00 | 2006-04-28 | 2,366,800 | 34.12 | 36.86 | 34.12 | 36.86 | 00:00:00 | 2006-05-01 | 1,758,900 | 37.45 | 37.55 | 36.52 | 36.92 | 00:00:00 | 2006-05-02 | 1,778,700 | 37.25 | 38.31 | 37.09 | 37.75 | 00:00:00 | 2006-05-03 | 2,147,600 | 38.00 | 38.20 | 35.85 | 36.97 | 00:00:00 | 2006-05-04 | 1,824,900 | 37.10 | 37.97 | 36.59 | 37.38 | 00:00:00 | 2006-05-05 | 2,188,400 | 37.99 | 38.54 | 37.81 | 38.18 | 00:00:00 | 2006-05-08 | 1,380,300 | 37.90 | 38.21 | 37.23 | 38.19 | 00:00:00 | 2006-05-09 | 2,179,000 | 38.46 | 40.49 | 38.46 | 40.38 | 00:00:00 | 2006-05-10 | 1,707,700 | 39.90 | 40.80 | 39.46 | 40.44 | 00:00:00 | 2006-05-11 | 2,154,100 | 41.70 | 41.70 | 39.26 | 39.41 | 00:00:00 | 2006-05-12 | 2,826,200 | 39.60 | 39.60 | 36.55 | 37.69 | 00:00:00 | 2006-05-15 | 3,010,100 | 35.96 | 37.00 | 34.51 | 35.03 | 00:00:00 | 2006-05-16 | 2,590,900 | 35.75 | 36.23 | 33.70 | 35.17 | 00:00:00 | 2006-05-17 | 3,365,500 | 35.86 | 36.26 | 32.82 | 33.10 | 00:00:00 | 2006-05-18 | 2,648,400 | 33.60 | 34.38 | 32.65 | 33.09 | 00:00:00 | 2006-05-19 | 3,953,200 | 31.12 | 33.20 | 30.66 | 32.88 | 00:00:00 | 2006-05-22 | 3,018,600 | 32.45 | 32.61 | 30.34 | 32.39 | 00:00:00 | 2006-05-23 | 2,575,100 | 32.85 | 34.50 | 32.55 | 33.18 | 00:00:00 | 2006-05-24 | 3,843,000 | 31.90 | 32.71 | 30.32 | 31.39 | 00:00:00 | 2006-05-25 | 2,223,300 | 31.97 | 33.33 | 31.91 | 33.19 | 00:00:00 | 2006-05-26 | 1,350,400 | 33.38 | 33.82 | 32.42 | 33.01 | 00:00:00 | 2006-05-30 | 1,920,500 | 34.04 | 34.36 | 32.75 | 32.75 | 00:00:00 | 2006-05-31 | 2,084,800 | 33.15 | 33.94 | 32.50 | 33.36 | 00:00:00 | 2006-06-01 | 2,106,700 | 32.23 | 33.74 | 31.88 | 33.59 | 00:00:00 | 2006-06-02 | 1,888,800 | 34.49 | 34.94 | 34.20 | 34.68 | 00:00:00 | 2006-06-05 | 1,995,300 | 34.75 | 35.04 | 32.76 | 32.81 | 00:00:00 | 2006-06-06 | 2,646,000 | 32.65 | 32.65 | 30.80 | 31.21 | 00:00:00 | 2006-06-07 | 3,574,100 | 30.59 | 30.88 | 29.33 | 29.57 | 00:00:00 | 2006-06-08 | 4,360,100 | 29.00 | 29.36 | 27.28 | 28.47 | 00:00:00 | 2006-06-09 | 2,189,300 | 29.00 | 29.32 | 28.11 | 28.64 | 00:00:00 | 2006-06-12 | 1,787,600 | 28.85 | 29.29 | 27.29 | 27.50 | 00:00:00 | 2006-06-13 | 3,282,900 | 26.31 | 27.17 | 25.49 | 26.02 | 00:00:00 | 2006-06-14 | 2,389,700 | 26.59 | 27.75 | 25.93 | 26.74 | 00:00:00 | 2006-06-15 | 2,295,100 | 27.96 | 28.74 | 27.60 | 28.42 | 00:00:00 | 2006-06-16 | 1,827,600 | 28.30 | 28.54 | 27.25 | 27.84 | 00:00:00 | 2006-06-19 | 1,527,100 | 27.84 | 28.03 | 26.92 | 27.02 | 00:00:00 | 2006-06-20 | 1,979,000 | 27.55 | 28.69 | 27.29 | 28.37 | 00:00:00 | 2006-06-21 | 2,622,600 | 28.61 | 30.58 | 28.60 | 30.14 | 00:00:00 | 2006-06-22 | 1,680,200 | 30.17 | 30.42 | 29.25 | 29.83 | 00:00:00 | 2006-06-23 | 1,596,400 | 29.21 | 31.00 | 29.19 | 30.88 | 00:00:00 | 2006-06-26 | 1,312,000 | 31.22 | 31.39 | 30.16 | 30.98 | 00:00:00 | 2006-06-27 | 1,868,800 | 31.27 | 31.58 | 29.64 | 29.71 | 00:00:00 | 2006-06-28 | 1,985,700 | 29.98 | 30.11 | 28.83 | 28.92 | 00:00:00 | 2006-06-29 | 2,870,600 | 29.53 | 32.33 | 29.46 | 31.84 | 00:00:00 | 2006-06-30 | 1,990,200 | 32.63 | 33.70 | 32.63 | 33.08 | 00:00:00 | 2006-07-03 | 724,600 | 33.75 | 34.31 | 33.70 | 34.07 | 00:00:00 | 2006-07-05 | 2,136,800 | 34.46 | 34.84 | 33.33 | 33.92 | 00:00:00 | 2006-07-06 | 1,363,500 | 33.91 | 34.93 | 33.69 | 34.39 | 00:00:00 | 2006-07-07 | 1,222,800 | 34.09 | 34.82 | 33.86 | 33.86 | 00:00:00 | 2006-07-10 | 1,139,300 | 33.66 | 34.43 | 33.32 | 33.50 | 00:00:00 | 2006-07-11 | 1,972,700 | 34.06 | 35.35 | 33.50 | 34.90 | 00:00:00 | 2006-07-12 | 2,212,700 | 35.22 | 35.89 | 34.45 | 34.69 | 00:00:00 | 2006-07-13 | 2,048,200 | 34.94 | 35.27 | 33.58 | 34.05 | 00:00:00 | 2006-07-14 | 1,407,600 | 34.51 | 35.00 | 34.05 | 34.75 | 00:00:00 | 2006-07-17 | 2,119,100 | 34.01 | 34.58 | 33.18 | 33.40 | 00:00:00 | 2006-07-18 | 2,701,900 | 33.77 | 34.27 | 32.63 | 34.09 | 00:00:00 | 2006-07-19 | 1,962,700 | 34.09 | 35.82 | 34.00 | 35.22 | 00:00:00 | 2006-07-20 | 1,440,100 | 35.00 | 35.36 | 33.92 | 33.92 | 00:00:00 | 2006-07-21 | 2,759,400 | 34.32 | 34.46 | 32.24 | 32.24 | 00:00:00 | 2006-07-24 | 2,315,100 | 31.67 | 33.25 | 31.48 | 33.05 | 00:00:00 | 2006-07-25 | 1,715,400 | 33.05 | 34.29 | 32.80 | 34.29 | 00:00:00 | 2006-07-26 | 1,876,500 | 33.99 | 35.49 | 33.53 | 35.45 | 00:00:00 | 2006-07-27 | 2,471,400 | 36.06 | 36.54 | 33.65 | 33.86 | 00:00:00 | 2006-07-28 | 2,519,800 | 34.04 | 35.86 | 34.04 | 35.69 | 00:00:00 | 2006-07-31 | 1,632,700 | 35.64 | 36.17 | 35.15 | 35.79 | 00:00:00 | 2006-08-01 | 1,943,500 | 35.79 | 36.97 | 35.31 | 36.97 | 00:00:00 | 2006-08-02 | 2,150,500 | 37.47 | 37.73 | 36.55 | 37.46 | 00:00:00 | 2006-08-03 | 1,164,200 | 36.53 | 37.12 | 36.10 | 36.66 | 00:00:00 | 2006-08-04 | 1,527,500 | 37.33 | 37.64 | 36.42 | 36.59 | 00:00:00 | 2006-08-07 | 1,004,400 | 37.02 | 37.81 | 36.72 | 37.20 | 00:00:00 | 2006-08-08 | 1,703,600 | 37.00 | 37.48 | 36.55 | 36.75 | 00:00:00 | 2006-08-09 | 2,044,000 | 37.20 | 38.28 | 36.93 | 37.73 | 00:00:00 | 2006-08-10 | 1,811,900 | 37.05 | 37.47 | 35.68 | 36.64 | 00:00:00 | 2006-08-11 | 2,144,100 | 36.88 | 37.16 | 35.02 | 35.05 | 00:00:00 | 2006-08-14 | 1,504,300 | 34.84 | 35.69 | 34.31 | 34.65 | 00:00:00 | 2006-08-15 | 1,269,500 | 34.77 | 35.49 | 34.77 | 35.22 | 00:00:00 | 2006-08-16 | 1,118,500 | 35.78 | 36.49 | 35.75 | 36.03 | 00:00:00 | 2006-08-17 | 1,334,800 | 36.00 | 36.13 | 34.50 | 34.85 | 00:00:00 | 2006-08-18 | 1,881,800 | 35.00 | 35.26 | 34.12 | 34.71 | 00:00:00 | 2006-08-21 | 1,791,400 | 35.45 | 37.30 | 35.40 | 37.26 | 00:00:00 | 2006-08-22 | 1,624,000 | 37.16 | 37.45 | 36.35 | 37.23 | 00:00:00 | 2006-08-23 | 1,240,300 | 37.66 | 38.00 | 36.77 | 37.00 | 00:00:00 | 2006-08-24 | 915,700 | 36.85 | 37.33 | 36.40 | 36.55 | 00:00:00 | 2006-08-25 | 959,000 | 36.70 | 37.10 | 36.37 | 36.55 | 00:00:00 | 2006-08-28 | 1,472,300 | 36.15 | 36.30 | 34.92 | 35.23 | 00:00:00 | 2006-08-29 | 1,968,000 | 35.15 | 35.18 | 33.96 | 34.94 | 00:00:00 | 2006-08-30 | 1,405,900 | 35.63 | 36.16 | 34.95 | 35.32 | 00:00:00 | 2006-08-31 | 2,285,500 | 36.46 | 37.84 | 36.34 | 37.75 | 00:00:00 | 2006-09-01 | 1,947,800 | 37.60 | 38.56 | 37.15 | 38.56 | 00:00:00 | 2006-09-05 | 2,959,800 | 39.22 | 40.46 | 39.05 | 40.40 | 00:00:00 | 2006-09-06 | 2,285,500 | 40.20 | 41.20 | 39.35 | 39.54 | 00:00:00 | 2006-09-07 | 2,087,100 | 38.42 | 38.97 | 37.75 | 37.78 | 00:00:00 | 2006-09-08 | 2,293,700 | 37.05 | 37.79 | 36.35 | 36.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|