|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 2,293,700 | 37.05 | 37.79 | 36.35 | 36.63 | 00:00:00 | | 2006-09-11 | 4,261,000 | 35.10 | 35.26 | 32.90 | 33.27 | 00:00:00 | | 2006-09-12 | 3,243,300 | 33.44 | 33.92 | 32.02 | 32.32 | 00:00:00 | | 2006-09-13 | 2,455,400 | 32.81 | 33.43 | 32.14 | 32.15 | 00:00:00 | | 2006-09-14 | 2,865,100 | 32.50 | 32.54 | 30.43 | 30.53 | 00:00:00 | | 2006-09-15 | 3,618,800 | 30.44 | 31.18 | 29.57 | 30.58 | 00:00:00 | | 2006-09-18 | 2,248,800 | 31.01 | 31.86 | 30.53 | 31.56 | 00:00:00 | | 2006-09-19 | 2,437,900 | 31.25 | 31.68 | 30.00 | 30.05 | 00:00:00 | | 2006-09-20 | 2,546,200 | 30.55 | 30.82 | 29.43 | 29.47 | 00:00:00 | | 2006-09-21 | 2,401,200 | 29.58 | 30.32 | 29.25 | 29.82 | 00:00:00 | | 2006-09-22 | 2,230,300 | 30.30 | 30.89 | 30.25 | 30.39 | 00:00:00 | | 2006-09-25 | 2,496,600 | 30.35 | 30.52 | 29.28 | 30.27 | 00:00:00 | | 2006-09-26 | 2,100,500 | 30.35 | 31.46 | 30.12 | 31.32 | 00:00:00 | | 2006-09-27 | 2,478,100 | 31.47 | 32.67 | 31.33 | 32.55 | 00:00:00 | | 2006-09-28 | 2,121,100 | 32.90 | 33.08 | 31.51 | 31.58 | 00:00:00 | | 2006-09-29 | 2,052,100 | 31.07 | 31.80 | 30.70 | 31.13 | 00:00:00 | | 2006-10-02 | 1,493,400 | 31.50 | 31.98 | 31.35 | 31.46 | 00:00:00 | | 2006-10-03 | 3,313,600 | 30.55 | 30.55 | 28.28 | 28.52 | 00:00:00 | | 2006-10-04 | 3,468,700 | 28.58 | 28.87 | 27.24 | 28.85 | 00:00:00 | | 2006-10-05 | 2,222,000 | 29.30 | 30.22 | 29.30 | 29.98 | 00:00:00 | | 2006-10-06 | 2,166,600 | 29.78 | 30.61 | 29.11 | 29.80 | 00:00:00 | | 2006-10-09 | 1,400,100 | 30.31 | 30.45 | 29.21 | 29.35 | 00:00:00 | | 2006-10-10 | 1,679,200 | 28.75 | 30.08 | 28.75 | 29.82 | 00:00:00 | | 2006-10-11 | 2,003,100 | 30.00 | 30.62 | 29.36 | 29.49 | 00:00:00 | | 2006-10-12 | 1,953,100 | 29.75 | 31.15 | 29.52 | 31.10 | 00:00:00 | | 2006-10-13 | 2,272,900 | 31.87 | 32.66 | 31.87 | 32.10 | 00:00:00 | | 2006-10-16 | 2,362,200 | 32.90 | 33.36 | 31.92 | 33.33 | 00:00:00 | | 2006-10-17 | 2,265,100 | 33.09 | 33.09 | 32.06 | 32.95 | 00:00:00 | | 2006-10-18 | 1,710,000 | 32.92 | 33.25 | 31.73 | 31.92 | 00:00:00 | | 2006-10-19 | 2,018,200 | 32.38 | 33.25 | 32.18 | 33.25 | 00:00:00 | | 2006-10-20 | 1,380,600 | 33.21 | 33.34 | 32.55 | 32.60 | 00:00:00 | | 2006-10-23 | 1,556,300 | 32.05 | 33.03 | 31.74 | 32.93 | 00:00:00 | | 2006-10-24 | 1,721,600 | 32.30 | 33.50 | 32.30 | 33.02 | 00:00:00 | | 2006-10-25 | 2,068,300 | 32.77 | 34.60 | 32.70 | 34.43 | 00:00:00 | | 2006-10-26 | 3,019,000 | 35.01 | 35.80 | 34.70 | 35.30 | 00:00:00 | | 2006-10-27 | 2,303,100 | 35.28 | 36.45 | 35.25 | 35.65 | 00:00:00 | | 2006-10-30 | 2,010,300 | 36.00 | 36.97 | 35.98 | 36.49 | 00:00:00 | | 2006-10-31 | 1,874,900 | 36.10 | 37.25 | 36.08 | 36.97 | 00:00:00 | | 2006-11-01 | 2,617,000 | 37.67 | 38.00 | 36.70 | 37.25 | 00:00:00 | | 2006-11-02 | 2,328,100 | 37.26 | 38.07 | 37.20 | 37.43 | 00:00:00 | | 2006-11-03 | 1,577,200 | 37.43 | 38.25 | 37.40 | 38.08 | 00:00:00 | | 2006-11-06 | 1,878,600 | 38.08 | 38.77 | 38.08 | 38.22 | 00:00:00 | | 2006-11-07 | 1,807,500 | 38.40 | 38.87 | 38.06 | 38.16 | 00:00:00 | | 2006-11-08 | 2,207,500 | 37.90 | 38.64 | 37.70 | 38.12 | 00:00:00 | | 2006-11-09 | 3,190,300 | 38.62 | 40.59 | 38.58 | 39.96 | 00:00:00 | | 2006-11-10 | 1,658,600 | 39.67 | 39.79 | 38.39 | 38.63 | 00:00:00 | | 2006-11-13 | 2,698,500 | 37.79 | 38.73 | 37.03 | 38.70 | 00:00:00 | | 2006-11-14 | 1,970,900 | 39.05 | 39.33 | 37.80 | 38.18 | 00:00:00 | | 2006-11-15 | 2,423,400 | 37.24 | 38.95 | 37.15 | 38.37 | 00:00:00 | | 2006-11-16 | 2,048,700 | 38.76 | 39.00 | 37.26 | 37.26 | 00:00:00 | | 2006-11-17 | 2,192,200 | 36.83 | 38.06 | 36.61 | 37.59 | 00:00:00 | | 2006-11-20 | 1,581,200 | 37.80 | 38.45 | 37.22 | 37.39 | 00:00:00 | | 2006-11-21 | 2,500,900 | 38.66 | 40.00 | 38.47 | 39.94 | 00:00:00 | | 2006-11-22 | 2,436,300 | 40.15 | 41.05 | 39.68 | 40.03 | 00:00:00 | | 2006-11-24 | 1,398,900 | 41.70 | 42.53 | 41.35 | 41.36 | 00:00:00 | | 2006-11-27 | 3,212,100 | 42.20 | 42.80 | 41.66 | 42.37 | 00:00:00 | | 2006-11-28 | 2,908,500 | 42.35 | 42.80 | 41.86 | 42.65 | 00:00:00 | | 2006-11-29 | 2,281,600 | 42.59 | 43.15 | 42.43 | 42.95 | 00:00:00 | | 2006-11-30 | 3,123,500 | 43.65 | 44.31 | 43.34 | 43.93 | 00:00:00 | | 2006-12-01 | 2,621,800 | 43.94 | 44.15 | 42.87 | 43.44 | 00:00:00 | | 2006-12-04 | 2,320,600 | 43.68 | 45.08 | 43.17 | 44.99 | 00:00:00 | | 2006-12-05 | 3,544,200 | 45.43 | 45.67 | 43.82 | 44.69 | 00:00:00 | | 2006-12-06 | 2,768,300 | 43.92 | 44.88 | 43.42 | 43.49 | 00:00:00 | | 2006-12-07 | 2,790,900 | 43.48 | 44.38 | 42.38 | 43.74 | 00:00:00 | | 2006-12-08 | 3,877,700 | 44.06 | 44.37 | 41.31 | 41.62 | 00:00:00 | | 2006-12-11 | 2,424,700 | 41.62 | 42.88 | 41.62 | 42.44 | 00:00:00 | | 2006-12-12 | 3,006,000 | 42.00 | 43.00 | 42.00 | 42.66 | 00:00:00 | | 2006-12-13 | 1,985,400 | 42.22 | 43.11 | 41.87 | 42.35 | 00:00:00 | | 2006-12-14 | 1,713,600 | 42.37 | 42.82 | 42.02 | 42.20 | 00:00:00 | | 2006-12-15 | 2,483,300 | 42.21 | 42.27 | 40.41 | 40.77 | 00:00:00 | | 2006-12-18 | 1,661,500 | 40.63 | 41.52 | 40.37 | 40.55 | 00:00:00 | | 2006-12-19 | 1,868,500 | 40.59 | 42.48 | 40.59 | 42.23 | 00:00:00 | | 2006-12-20 | 2,448,300 | 42.57 | 42.83 | 41.12 | 41.15 | 00:00:00 | | 2006-12-21 | 1,829,000 | 41.23 | 41.26 | 39.63 | 39.93 | 00:00:00 | | 2006-12-22 | 1,209,600 | 39.98 | 40.20 | 39.37 | 40.12 | 00:00:00 | | 2006-12-26 | 955,200 | 40.30 | 41.40 | 40.25 | 40.41 | 00:00:00 | | 2006-12-27 | 1,263,700 | 40.81 | 41.71 | 40.81 | 41.28 | 00:00:00 | | 2006-12-28 | 1,187,600 | 42.00 | 42.00 | 41.18 | 41.71 | 00:00:00 | | 2006-12-29 | 901,100 | 41.52 | 41.60 | 40.90 | 41.24 | 00:00:00 | | 2007-01-03 | 3,775,600 | 41.99 | 42.36 | 38.21 | 38.92 | 00:00:00 | | 2007-01-04 | 2,498,800 | 38.83 | 38.92 | 37.61 | 37.79 | 00:00:00 | | 2007-01-05 | 2,888,100 | 36.40 | 38.15 | 36.40 | 37.44 | 00:00:00 | | 2007-01-08 | 2,245,100 | 37.60 | 38.35 | 37.14 | 38.04 | 00:00:00 | | 2007-01-09 | 2,907,300 | 37.86 | 38.03 | 36.13 | 37.25 | 00:00:00 | | 2007-01-10 | 3,213,800 | 37.10 | 37.50 | 35.68 | 36.31 | 00:00:00 | | 2007-01-11 | 2,174,600 | 36.50 | 37.80 | 36.34 | 36.79 | 00:00:00 | | 2007-01-12 | 2,076,300 | 37.16 | 38.62 | 36.95 | 38.38 | 00:00:00 | | 2007-01-16 | 1,779,800 | 38.88 | 38.88 | 37.29 | 37.82 | 00:00:00 | | 2007-01-17 | 2,065,000 | 37.58 | 38.63 | 37.26 | 37.88 | 00:00:00 | | 2007-01-18 | 2,641,800 | 38.32 | 38.59 | 35.92 | 35.98 | 00:00:00 | | 2007-01-19 | 2,405,400 | 36.06 | 36.76 | 35.81 | 36.66 | 00:00:00 | | 2007-01-22 | 2,140,400 | 36.60 | 37.14 | 36.10 | 36.50 | 00:00:00 | | 2007-01-23 | 2,706,300 | 37.08 | 38.85 | 37.00 | 38.84 | 00:00:00 | | 2007-01-24 | 2,402,800 | 38.45 | 39.81 | 37.91 | 39.65 | 00:00:00 | | 2007-01-25 | 2,740,600 | 40.25 | 40.71 | 38.75 | 39.10 | 00:00:00 | | 2007-01-26 | 1,607,900 | 39.28 | 39.74 | 38.56 | 39.63 | 00:00:00 | | 2007-01-29 | 1,666,900 | 39.15 | 40.06 | 38.63 | 38.70 | 00:00:00 | | 2007-01-30 | 1,375,600 | 39.08 | 39.79 | 39.08 | 39.61 | 00:00:00 | | 2007-01-31 | 2,276,100 | 39.36 | 40.71 | 39.36 | 40.25 | 00:00:00 | | 2007-02-01 | 1,913,400 | 40.92 | 41.49 | 40.48 | 40.65 | 00:00:00 | | 2007-02-02 | 2,648,600 | 40.10 | 40.23 | 39.15 | 39.85 | 00:00:00 | | 2007-02-05 | 1,618,000 | 40.24 | 40.65 | 39.96 | 40.16 | 00:00:00 | | 2007-02-06 | 1,495,800 | 40.73 | 40.89 | 40.02 | 40.53 | 00:00:00 | | 2007-02-07 | 1,593,400 | 40.72 | 41.23 | 39.90 | 40.37 | 00:00:00 | | 2007-02-08 | 3,073,700 | 40.33 | 41.19 | 39.54 | 40.99 | 00:00:00 | | 2007-02-09 | 2,396,600 | 41.30 | 41.60 | 40.09 | 40.30 | 00:00:00 | | 2007-02-12 | 1,851,900 | 40.01 | 40.75 | 39.80 | 40.09 | 00:00:00 | | 2007-02-13 | 1,748,400 | 40.56 | 41.22 | 40.56 | 41.22 | 00:00:00 | | 2007-02-14 | 3,836,900 | 40.96 | 40.98 | 39.95 | 40.21 | 00:00:00 | | 2007-02-15 | 2,022,400 | 40.38 | 40.61 | 39.91 | 40.54 | 00:00:00 | | 2007-02-16 | 1,661,500 | 40.30 | 40.53 | 39.81 | 39.95 | 00:00:00 | | 2007-02-20 | 2,158,900 | 39.10 | 39.45 | 38.44 | 38.62 | 00:00:00 | | 2007-02-21 | 3,320,200 | 39.19 | 41.12 | 38.73 | 40.72 | 00:00:00 | | 2007-02-22 | 2,244,900 | 40.87 | 41.33 | 40.35 | 40.54 | 00:00:00 | | 2007-02-23 | 2,356,800 | 41.11 | 41.63 | 40.95 | 41.05 | 00:00:00 | | 2007-02-26 | 2,590,700 | 41.55 | 42.03 | 41.15 | 41.83 | 00:00:00 | | 2007-02-27 | 4,235,600 | 40.50 | 41.41 | 38.19 | 39.04 | 00:00:00 | | 2007-02-28 | 2,790,400 | 39.10 | 39.58 | 38.08 | 39.35 | 00:00:00 | | 2007-03-01 | 3,474,800 | 38.65 | 39.04 | 38.01 | 38.26 | 00:00:00 | | 2007-03-02 | 4,056,300 | 37.70 | 38.07 | 36.20 | 36.61 | 00:00:00 | | 2007-03-05 | 3,460,800 | 35.02 | 36.78 | 34.48 | 35.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
