|
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 | 2007-08-23 | 2,325,900 | 42.36 | 42.81 | 41.58 | 41.97 | 00:00:00 | 2007-08-24 | 1,085,100 | 42.35 | 43.21 | 41.90 | 43.08 | 00:00:00 | 2007-08-27 | 1,151,400 | 43.09 | 43.09 | 41.60 | 41.92 | 00:00:00 | 2007-08-28 | 2,263,500 | 41.04 | 42.34 | 40.90 | 41.39 | 00:00:00 | 2007-08-29 | 1,020,600 | 42.34 | 43.07 | 41.74 | 42.98 | 00:00:00 | 2007-08-30 | 1,312,300 | 42.00 | 43.31 | 42.00 | 43.04 | 00:00:00 | 2007-08-31 | 1,870,800 | 44.15 | 45.16 | 44.00 | 44.45 | 00:00:00 | 2007-09-04 | 1,815,700 | 44.51 | 45.74 | 44.48 | 45.14 | 00:00:00 | 2007-09-05 | 1,657,300 | 44.72 | 44.89 | 43.75 | 44.16 | 00:00:00 | 2007-09-06 | 4,712,200 | 45.76 | 48.35 | 45.00 | 48.23 | 00:00:00 | 2007-09-07 | 4,053,400 | 48.51 | 49.87 | 48.42 | 49.19 | 00:00:00 | 2007-09-10 | 2,392,500 | 49.85 | 50.11 | 48.30 | 48.73 | 00:00:00 | 2007-09-11 | 3,208,900 | 48.96 | 50.35 | 47.71 | 50.00 | 00:00:00 | 2007-09-12 | 2,143,500 | 49.14 | 49.77 | 48.70 | 48.78 | 00:00:00 | 2007-09-13 | 1,320,100 | 48.52 | 49.02 | 48.00 | 48.56 | 00:00:00 | 2007-09-14 | 1,669,300 | 48.91 | 49.58 | 47.68 | 48.14 | 00:00:00 | 2007-09-17 | 1,659,600 | 49.04 | 49.04 | 47.50 | 47.87 | 00:00:00 | 2007-09-18 | 3,017,200 | 48.82 | 50.35 | 46.69 | 49.98 | 00:00:00 | 2007-09-19 | 1,912,000 | 50.34 | 50.92 | 48.98 | 49.53 | 00:00:00 | 2007-09-20 | 3,139,600 | 50.79 | 52.43 | 50.62 | 51.41 | 00:00:00 | 2007-09-21 | 2,968,000 | 51.20 | 51.31 | 49.54 | 49.81 | 00:00:00 | 2007-09-24 | 2,070,200 | 49.59 | 50.03 | 48.50 | 49.01 | 00:00:00 | 2007-09-25 | 1,877,800 | 48.24 | 48.67 | 47.78 | 48.10 | 00:00:00 | 2007-09-26 | 1,940,300 | 48.16 | 48.46 | 46.55 | 46.96 | 00:00:00 | 2007-09-27 | 1,713,500 | 47.75 | 48.45 | 47.18 | 48.14 | 00:00:00 | 2007-09-28 | 2,518,300 | 49.18 | 50.79 | 49.15 | 49.80 | 00:00:00 | 2007-10-01 | 1,692,600 | 49.95 | 51.16 | 49.29 | 51.08 | 00:00:00 | 2007-10-02 | 2,575,000 | 49.45 | 50.08 | 48.10 | 49.81 | 00:00:00 | 2007-10-03 | 1,744,200 | 50.20 | 50.36 | 48.43 | 48.53 | 00:00:00 | 2007-10-04 | 1,610,500 | 48.40 | 49.73 | 47.53 | 49.40 | 00:00:00 | 2007-10-05 | 3,707,400 | 49.40 | 52.94 | 49.35 | 51.78 | 00:00:00 | 2007-10-08 | 914,100 | 51.35 | 51.64 | 50.31 | 51.11 | 00:00:00 | 2007-10-09 | 2,018,300 | 51.05 | 53.49 | 50.98 | 53.49 | 00:00:00 | 2007-10-10 | 2,204,800 | 53.86 | 54.87 | 53.70 | 54.40 | 00:00:00 | 2007-10-11 | 2,832,100 | 54.97 | 57.34 | 53.27 | 54.69 | 00:00:00 | 2007-10-12 | 1,438,700 | 54.84 | 55.70 | 54.18 | 54.68 | 00:00:00 | 2007-10-15 | 1,971,400 | 55.56 | 56.75 | 54.31 | 55.41 | 00:00:00 | 2007-10-16 | 1,500,800 | 55.15 | 55.28 | 54.20 | 54.74 | 00:00:00 | 2007-10-17 | 1,929,000 | 55.40 | 55.62 | 52.69 | 53.81 | 00:00:00 | 2007-10-18 | 1,523,500 | 54.15 | 55.13 | 53.90 | 55.13 | 00:00:00 | 2007-10-19 | 1,816,900 | 55.41 | 55.49 | 53.49 | 53.69 | 00:00:00 | 2007-10-22 | 2,774,900 | 51.33 | 52.98 | 49.65 | 52.69 | 00:00:00 | 2007-10-23 | 1,722,200 | 53.65 | 54.53 | 52.37 | 52.95 | 00:00:00 | 2007-10-24 | 2,497,600 | 52.42 | 53.36 | 51.04 | 51.88 | 00:00:00 | 2007-10-25 | 2,638,200 | 52.25 | 52.97 | 51.31 | 52.45 | 00:00:00 | 2007-10-26 | 2,036,400 | 53.86 | 55.25 | 53.27 | 54.90 | 00:00:00 | 2007-10-29 | 1,856,900 | 55.41 | 56.65 | 55.01 | 56.20 | 00:00:00 | 2007-10-30 | 1,484,700 | 55.05 | 55.26 | 54.46 | 54.89 | 00:00:00 | 2007-10-31 | 2,747,400 | 55.56 | 57.30 | 54.26 | 56.89 | 00:00:00 | 2007-11-01 | 1,885,500 | 55.70 | 56.17 | 54.75 | 54.91 | 00:00:00 | 2007-11-02 | 2,649,500 | 55.97 | 57.50 | 55.23 | 57.40 | 00:00:00 | 2007-11-05 | 2,018,400 | 57.26 | 57.30 | 55.90 | 56.19 | 00:00:00 | 2007-11-06 | 1,792,200 | 57.02 | 58.20 | 57.00 | 58.01 | 00:00:00 | 2007-11-07 | 3,397,500 | 59.45 | 59.45 | 55.69 | 56.38 | 00:00:00 | 2007-11-08 | 2,817,800 | 57.18 | 57.44 | 53.68 | 55.08 | 00:00:00 | 2007-11-09 | 2,074,100 | 54.89 | 54.89 | 52.88 | 53.19 | 00:00:00 | 2007-11-12 | 3,474,100 | 50.92 | 51.79 | 47.83 | 48.31 | 00:00:00 | 2007-11-13 | 2,211,400 | 49.50 | 50.54 | 49.08 | 50.17 | 00:00:00 | 2007-11-14 | 1,868,300 | 52.00 | 52.45 | 51.14 | 51.22 | 00:00:00 | 2007-11-15 | 2,139,600 | 50.50 | 50.50 | 48.77 | 49.49 | 00:00:00 | 2007-11-16 | 2,736,500 | 50.74 | 51.16 | 49.35 | 50.90 | 00:00:00 | 2007-11-19 | 3,027,400 | 50.56 | 50.68 | 48.02 | 48.70 | 00:00:00 | 2007-11-20 | 2,851,700 | 50.50 | 51.77 | 49.38 | 51.73 | 00:00:00 | 2007-11-21 | 2,160,800 | 51.00 | 51.70 | 49.25 | 50.78 | 00:00:00 | 2007-11-23 | 694,700 | 52.23 | 52.39 | 51.09 | 52.22 | 00:00:00 | 2007-11-26 | 2,584,100 | 52.53 | 52.53 | 49.12 | 49.23 | 00:00:00 | 2007-11-27 | 3,397,600 | 48.27 | 48.69 | 46.81 | 47.86 | 00:00:00 | 2007-11-28 | 2,410,600 | 48.42 | 49.79 | 47.42 | 49.42 | 00:00:00 | 2007-11-29 | 1,526,800 | 48.69 | 49.89 | 48.53 | 49.02 | 00:00:00 | 2007-11-30 | 1,884,700 | 48.50 | 49.41 | 47.38 | 48.12 | 00:00:00 | 2007-12-03 | 1,561,500 | 48.00 | 49.48 | 47.66 | 48.34 | 00:00:00 | 2007-12-04 | 1,580,600 | 49.34 | 49.34 | 47.85 | 48.20 | 00:00:00 | 2007-12-05 | 1,777,600 | 47.49 | 48.17 | 46.88 | 47.45 | 00:00:00 | 2007-12-06 | 1,954,900 | 47.06 | 49.35 | 47.06 | 49.12 | 00:00:00 | 2007-12-07 | 2,567,600 | 49.50 | 49.50 | 48.10 | 48.89 | 00:00:00 | 2007-12-10 | 1,514,700 | 49.58 | 50.52 | 48.86 | 49.30 | 00:00:00 | 2007-12-11 | 2,227,900 | 49.50 | 50.93 | 48.60 | 48.66 | 00:00:00 | 2007-12-12 | 1,648,600 | 49.60 | 50.69 | 49.35 | 49.89 | 00:00:00 | 2007-12-13 | 1,718,500 | 49.74 | 49.74 | 47.50 | 48.22 | 00:00:00 | 2007-12-14 | 998,300 | 47.59 | 48.81 | 47.35 | 47.73 | 00:00:00 | 2007-12-17 | 1,531,400 | 47.28 | 48.46 | 45.55 | 45.90 | 00:00:00 | 2007-12-18 | 1,913,100 | 46.64 | 48.07 | 46.17 | 47.72 | 00:00:00 | 2007-12-19 | 1,474,300 | 48.08 | 48.99 | 47.54 | 48.27 | 00:00:00 | 2007-12-20 | 1,151,600 | 48.77 | 48.77 | 47.53 | 48.35 | 00:00:00 | 2007-12-21 | 1,770,500 | 49.70 | 50.74 | 48.84 | 50.56 | 00:00:00 | 2007-12-24 | 397,400 | 50.42 | 51.07 | 50.37 | 50.94 | 00:00:00 | 2007-12-26 | 1,032,300 | 52.11 | 52.76 | 51.26 | 51.84 | 00:00:00 | 2007-12-27 | 932,000 | 52.19 | 52.50 | 51.27 | 51.43 | 00:00:00 | 2007-12-28 | 1,681,800 | 52.29 | 54.59 | 52.12 | 54.50 | 00:00:00 | 2007-12-31 | 1,519,800 | 54.63 | 54.84 | 54.04 | 54.63 | 00:00:00 | 2008-01-02 | 2,710,300 | 55.25 | 57.24 | 54.65 | 56.52 | 00:00:00 | 2008-01-03 | 2,524,000 | 56.53 | 59.45 | 56.24 | 58.50 | 00:00:00 | 2008-01-04 | 2,426,400 | 57.57 | 58.65 | 57.13 | 57.93 | 00:00:00 | 2008-01-07 | 2,314,400 | 57.45 | 58.69 | 57.03 | 58.53 | 00:00:00 | 2008-01-08 | 4,679,800 | 59.89 | 61.56 | 59.89 | 60.51 | 00:00:00 | 2008-01-09 | 3,483,600 | 60.00 | 61.18 | 59.13 | 60.68 | 00:00:00 | 2008-01-10 | 4,351,700 | 59.87 | 62.96 | 59.65 | 61.64 | 00:00:00 | 2008-01-11 | 3,013,300 | 61.07 | 62.60 | 60.77 | 61.17 | 00:00:00 | 2008-01-14 | 3,173,800 | 62.49 | 62.71 | 60.21 | 60.44 | 00:00:00 | 2008-01-15 | 5,193,200 | 59.66 | 61.14 | 57.98 | 58.09 | 00:00:00 | 2008-01-16 | 5,472,200 | 57.51 | 58.26 | 54.90 | 55.00 | 00:00:00 | 2008-01-17 | 3,399,300 | 56.14 | 56.95 | 53.39 | 53.54 | 00:00:00 | 2008-01-18 | 3,491,700 | 54.70 | 55.75 | 53.10 | 54.98 | 00:00:00 | 2008-01-22 | 4,704,300 | 54.00 | 58.54 | 52.81 | 58.31 | 00:00:00 | 2008-01-23 | 4,522,900 | 56.80 | 59.93 | 55.93 | 57.90 | 00:00:00 | 2008-01-24 | 3,823,800 | 60.49 | 61.88 | 60.13 | 60.64 | 00:00:00 | 2008-01-25 | 4,584,800 | 61.61 | 64.32 | 61.61 | 62.74 | 00:00:00 | 2008-01-28 | 2,824,400 | 63.69 | 63.79 | 62.18 | 63.36 | 00:00:00 | 2008-01-29 | 1,822,600 | 63.63 | 64.24 | 62.15 | 62.73 | 00:00:00 | 2008-01-30 | 2,943,600 | 62.98 | 65.04 | 61.84 | 63.49 | 00:00:00 | 2008-01-31 | 2,725,100 | 62.61 | 64.07 | 62.11 | 63.08 | 00:00:00 | 2008-02-01 | 3,588,600 | 63.74 | 64.28 | 61.82 | 62.12 | 00:00:00 | 2008-02-04 | 2,888,200 | 61.13 | 61.76 | 60.24 | 60.41 | 00:00:00 | 2008-02-05 | 2,745,900 | 58.61 | 59.96 | 58.41 | 58.41 | 00:00:00 | 2008-02-06 | 2,624,800 | 59.69 | 61.48 | 59.68 | 59.98 | 00:00:00 | 2008-02-07 | 2,354,400 | 60.00 | 61.26 | 59.17 | 60.72 | 00:00:00 | 2008-02-08 | 2,664,900 | 61.52 | 64.25 | 61.34 | 63.54 | 00:00:00 | 2008-02-11 | 1,944,300 | 63.70 | 64.60 | 62.32 | 64.25 | 00:00:00 | 2008-02-12 | 2,391,900 | 63.66 | 64.90 | 62.50 | 62.76 | 00:00:00 | 2008-02-13 | 2,173,400 | 63.19 | 63.19 | 61.56 | 63.09 | 00:00:00 | 2008-02-14 | 2,099,100 | 63.48 | 63.84 | 62.33 | 62.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|