|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 3,460,800 | 35.02 | 36.78 | 34.48 | 35.65 | 00:00:00 | 2007-03-06 | 1,879,100 | 36.92 | 37.33 | 36.42 | 37.21 | 00:00:00 | 2007-03-07 | 2,151,300 | 37.25 | 37.89 | 36.77 | 36.87 | 00:00:00 | 2007-03-08 | 1,594,600 | 37.34 | 37.56 | 36.58 | 36.64 | 00:00:00 | 2007-03-09 | 2,221,900 | 37.08 | 37.29 | 36.30 | 36.78 | 00:00:00 | 2007-03-12 | 1,950,100 | 36.76 | 37.92 | 36.66 | 37.68 | 00:00:00 | 2007-03-13 | 3,138,200 | 37.54 | 38.04 | 36.53 | 36.69 | 00:00:00 | 2007-03-14 | 2,739,600 | 36.25 | 37.23 | 36.07 | 37.03 | 00:00:00 | 2007-03-15 | 1,937,300 | 37.11 | 38.16 | 37.11 | 37.64 | 00:00:00 | 2007-03-16 | 1,601,800 | 38.02 | 38.51 | 37.26 | 37.69 | 00:00:00 | 2007-03-19 | 1,683,800 | 37.98 | 38.16 | 37.58 | 37.81 | 00:00:00 | 2007-03-20 | 1,675,200 | 38.45 | 38.47 | 37.71 | 37.88 | 00:00:00 | 2007-03-21 | 1,716,500 | 37.99 | 38.62 | 37.81 | 38.62 | 00:00:00 | 2007-03-22 | 1,381,600 | 38.78 | 38.99 | 38.13 | 38.27 | 00:00:00 | 2007-03-23 | 1,413,500 | 38.27 | 38.51 | 37.63 | 38.09 | 00:00:00 | 2007-03-26 | 2,164,500 | 38.15 | 38.39 | 37.37 | 37.84 | 00:00:00 | 2007-03-27 | 2,388,500 | 37.55 | 37.58 | 36.41 | 36.48 | 00:00:00 | 2007-03-28 | 2,212,800 | 36.80 | 36.83 | 36.02 | 36.39 | 00:00:00 | 2007-03-29 | 1,562,600 | 36.19 | 36.52 | 35.70 | 36.13 | 00:00:00 | 2007-03-30 | 2,759,100 | 36.20 | 36.30 | 35.03 | 35.42 | 00:00:00 | 2007-04-02 | 2,471,100 | 35.33 | 36.65 | 35.00 | 36.57 | 00:00:00 | 2007-04-03 | 1,752,700 | 36.57 | 36.80 | 36.23 | 36.68 | 00:00:00 | 2007-04-04 | 1,545,500 | 36.72 | 37.58 | 36.72 | 37.46 | 00:00:00 | 2007-04-05 | 1,353,700 | 37.90 | 38.23 | 37.41 | 37.50 | 00:00:00 | 2007-04-09 | 1,177,000 | 37.66 | 38.23 | 37.40 | 37.57 | 00:00:00 | 2007-04-10 | 1,315,000 | 38.08 | 38.32 | 37.55 | 37.65 | 00:00:00 | 2007-04-11 | 2,012,800 | 37.80 | 38.00 | 36.91 | 37.12 | 00:00:00 | 2007-04-12 | 1,288,600 | 37.06 | 37.47 | 36.86 | 37.38 | 00:00:00 | 2007-04-13 | 1,927,200 | 37.57 | 38.66 | 37.57 | 38.37 | 00:00:00 | 2007-04-16 | 2,248,600 | 38.79 | 39.24 | 38.57 | 39.09 | 00:00:00 | 2007-04-17 | 1,934,900 | 39.32 | 39.39 | 38.37 | 38.42 | 00:00:00 | 2007-04-18 | 1,252,300 | 38.42 | 38.72 | 38.13 | 38.56 | 00:00:00 | 2007-04-19 | 2,662,500 | 37.92 | 38.05 | 36.76 | 36.80 | 00:00:00 | 2007-04-20 | 1,470,800 | 37.48 | 37.91 | 37.29 | 37.42 | 00:00:00 | 2007-04-23 | 1,277,800 | 37.45 | 37.65 | 36.82 | 36.88 | 00:00:00 | 2007-04-24 | 1,541,600 | 36.79 | 36.99 | 36.15 | 36.39 | 00:00:00 | 2007-04-25 | 1,579,000 | 36.61 | 36.78 | 36.04 | 36.26 | 00:00:00 | 2007-04-26 | 1,697,100 | 35.81 | 35.82 | 35.10 | 35.25 | 00:00:00 | 2007-04-27 | 2,139,300 | 35.61 | 36.31 | 35.36 | 36.13 | 00:00:00 | 2007-04-30 | 1,743,600 | 36.39 | 36.49 | 35.17 | 35.28 | 00:00:00 | 2007-05-01 | 1,714,500 | 34.86 | 35.43 | 34.54 | 35.08 | 00:00:00 | 2007-05-02 | 2,479,300 | 34.65 | 35.90 | 34.42 | 35.68 | 00:00:00 | 2007-05-03 | 2,056,000 | 35.60 | 36.41 | 35.32 | 36.05 | 00:00:00 | 2007-05-04 | 1,452,200 | 36.55 | 37.00 | 35.73 | 35.86 | 00:00:00 | 2007-05-07 | 1,376,800 | 36.25 | 36.60 | 35.82 | 36.04 | 00:00:00 | 2007-05-08 | 1,358,200 | 35.83 | 35.92 | 35.10 | 35.57 | 00:00:00 | 2007-05-09 | 2,061,700 | 35.29 | 36.37 | 35.29 | 35.89 | 00:00:00 | 2007-05-10 | 1,762,800 | 35.72 | 35.73 | 34.98 | 35.06 | 00:00:00 | 2007-05-11 | 1,595,100 | 35.42 | 35.86 | 35.32 | 35.85 | 00:00:00 | 2007-05-14 | 2,782,500 | 36.05 | 36.20 | 34.55 | 35.04 | 00:00:00 | 2007-05-15 | 1,628,900 | 35.00 | 36.02 | 34.81 | 35.38 | 00:00:00 | 2007-05-16 | 1,952,500 | 35.07 | 35.47 | 33.91 | 34.36 | 00:00:00 | 2007-05-17 | 1,754,000 | 34.37 | 34.64 | 33.83 | 34.40 | 00:00:00 | 2007-05-18 | 1,248,700 | 34.82 | 35.24 | 34.31 | 35.04 | 00:00:00 | 2007-05-21 | 1,645,900 | 34.88 | 35.83 | 34.71 | 35.26 | 00:00:00 | 2007-05-22 | 1,500,400 | 35.34 | 35.42 | 35.01 | 35.06 | 00:00:00 | 2007-05-23 | 2,464,000 | 35.60 | 35.96 | 35.34 | 35.46 | 00:00:00 | 2007-05-24 | 1,626,100 | 35.36 | 35.61 | 33.88 | 33.90 | 00:00:00 | 2007-05-25 | 1,406,100 | 34.25 | 34.54 | 33.74 | 33.98 | 00:00:00 | 2007-05-29 | 1,369,100 | 34.15 | 34.42 | 33.46 | 33.78 | 00:00:00 | 2007-05-30 | 1,174,700 | 33.27 | 34.25 | 33.25 | 34.11 | 00:00:00 | 2007-05-31 | 2,344,300 | 34.78 | 36.42 | 34.64 | 36.31 | 00:00:00 | 2007-06-01 | 3,094,800 | 36.93 | 38.55 | 36.59 | 37.88 | 00:00:00 | 2007-06-04 | 1,266,900 | 37.82 | 38.07 | 37.43 | 37.93 | 00:00:00 | 2007-06-05 | 1,210,900 | 37.69 | 37.89 | 37.05 | 37.19 | 00:00:00 | 2007-06-06 | 1,348,400 | 37.12 | 37.52 | 36.62 | 37.16 | 00:00:00 | 2007-06-07 | 1,841,300 | 37.00 | 37.20 | 35.35 | 35.67 | 00:00:00 | 2007-06-08 | 1,782,500 | 35.32 | 36.02 | 34.75 | 35.61 | 00:00:00 | 2007-06-11 | 1,113,400 | 35.85 | 36.10 | 35.40 | 35.60 | 00:00:00 | 2007-06-12 | 1,164,000 | 34.98 | 35.95 | 34.91 | 35.17 | 00:00:00 | 2007-06-13 | 1,344,800 | 35.12 | 35.87 | 35.08 | 35.56 | 00:00:00 | 2007-06-14 | 1,281,800 | 35.64 | 36.36 | 35.56 | 35.95 | 00:00:00 | 2007-06-15 | 1,176,800 | 36.32 | 36.85 | 36.17 | 36.75 | 00:00:00 | 2007-06-18 | 1,207,700 | 37.00 | 37.18 | 36.68 | 36.80 | 00:00:00 | 2007-06-19 | 1,143,700 | 36.80 | 37.23 | 36.51 | 37.19 | 00:00:00 | 2007-06-20 | 1,225,400 | 36.95 | 37.00 | 36.22 | 36.33 | 00:00:00 | 2007-06-21 | 1,446,500 | 36.35 | 36.99 | 35.75 | 36.86 | 00:00:00 | 2007-06-22 | 1,180,200 | 36.97 | 37.13 | 35.84 | 36.29 | 00:00:00 | 2007-06-25 | 1,267,900 | 35.77 | 36.35 | 35.10 | 35.18 | 00:00:00 | 2007-06-26 | 1,898,600 | 35.26 | 35.33 | 33.67 | 34.11 | 00:00:00 | 2007-06-27 | 1,967,300 | 33.99 | 35.19 | 33.72 | 35.10 | 00:00:00 | 2007-06-28 | 1,696,400 | 35.77 | 36.51 | 35.77 | 35.89 | 00:00:00 | 2007-06-29 | 1,817,500 | 36.02 | 36.91 | 36.02 | 36.50 | 00:00:00 | 2007-07-02 | 1,374,400 | 37.13 | 37.40 | 36.82 | 37.16 | 00:00:00 | 2007-07-03 | 1,179,800 | 37.00 | 37.52 | 36.88 | 37.28 | 00:00:00 | 2007-07-05 | 2,787,900 | 38.01 | 39.69 | 37.82 | 39.60 | 00:00:00 | 2007-07-06 | 3,317,400 | 39.71 | 41.55 | 39.56 | 40.76 | 00:00:00 | 2007-07-09 | 2,386,000 | 41.10 | 41.67 | 40.24 | 40.64 | 00:00:00 | 2007-07-10 | 2,070,800 | 40.44 | 41.11 | 39.98 | 41.09 | 00:00:00 | 2007-07-11 | 1,832,100 | 40.68 | 41.46 | 40.56 | 40.97 | 00:00:00 | 2007-07-12 | 2,235,500 | 41.44 | 43.01 | 41.35 | 42.85 | 00:00:00 | 2007-07-13 | 1,855,000 | 43.30 | 43.59 | 42.75 | 43.12 | 00:00:00 | 2007-07-16 | 1,709,900 | 42.30 | 43.20 | 41.40 | 42.05 | 00:00:00 | 2007-07-17 | 1,416,100 | 42.09 | 42.47 | 41.37 | 41.85 | 00:00:00 | 2007-07-18 | 2,338,400 | 41.63 | 43.99 | 41.63 | 43.99 | 00:00:00 | 2007-07-19 | 2,340,800 | 43.52 | 44.87 | 43.52 | 44.72 | 00:00:00 | 2007-07-20 | 2,618,600 | 44.78 | 45.24 | 44.21 | 45.12 | 00:00:00 | 2007-07-23 | 1,321,200 | 45.22 | 45.24 | 44.30 | 44.43 | 00:00:00 | 2007-07-24 | 1,538,000 | 45.12 | 45.16 | 43.49 | 43.61 | 00:00:00 | 2007-07-25 | 2,400,500 | 42.84 | 43.00 | 41.73 | 42.70 | 00:00:00 | 2007-07-26 | 2,711,000 | 41.81 | 41.94 | 40.25 | 41.39 | 00:00:00 | 2007-07-27 | 2,367,300 | 41.34 | 42.05 | 40.74 | 41.18 | 00:00:00 | 2007-07-30 | 2,399,700 | 41.21 | 43.05 | 41.20 | 42.83 | 00:00:00 | 2007-07-31 | 2,286,200 | 43.34 | 43.69 | 42.24 | 42.54 | 00:00:00 | 2007-08-01 | 2,576,800 | 42.00 | 42.46 | 41.01 | 41.76 | 00:00:00 | 2007-08-02 | 2,139,900 | 42.14 | 42.84 | 41.75 | 42.28 | 00:00:00 | 2007-08-03 | 2,347,700 | 42.30 | 43.54 | 41.81 | 42.88 | 00:00:00 | 2007-08-06 | 2,135,800 | 42.18 | 42.31 | 40.53 | 41.46 | 00:00:00 | 2007-08-07 | 2,158,700 | 41.30 | 43.59 | 40.67 | 42.40 | 00:00:00 | 2007-08-08 | 2,554,700 | 43.12 | 44.81 | 42.89 | 44.66 | 00:00:00 | 2007-08-09 | 2,952,700 | 43.11 | 44.41 | 42.67 | 44.15 | 00:00:00 | 2007-08-10 | 3,887,300 | 44.22 | 46.10 | 43.58 | 45.00 | 00:00:00 | 2007-08-13 | 2,737,700 | 45.30 | 45.58 | 44.00 | 44.78 | 00:00:00 | 2007-08-14 | 2,121,800 | 45.37 | 45.37 | 42.55 | 42.58 | 00:00:00 | 2007-08-15 | 3,555,500 | 41.83 | 42.11 | 38.27 | 38.57 | 00:00:00 | 2007-08-16 | 6,749,800 | 37.81 | 38.00 | 34.24 | 37.19 | 00:00:00 | 2007-08-17 | 3,405,300 | 39.23 | 40.81 | 37.77 | 38.36 | 00:00:00 | 2007-08-20 | 1,990,700 | 38.31 | 39.60 | 38.31 | 39.51 | 00:00:00 | 2007-08-21 | 1,653,300 | 39.13 | 40.69 | 38.90 | 40.16 | 00:00:00 | 2007-08-22 | 2,240,600 | 40.54 | 41.81 | 40.54 | 41.69 | 00:00:00 | 2007-08-23 | 2,325,900 | 42.36 | 42.81 | 41.58 | 41.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|