|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,099,100 | 63.48 | 63.84 | 62.33 | 62.52 | 00:00:00 | | 2008-02-15 | 2,455,200 | 63.50 | 63.74 | 62.05 | 62.59 | 00:00:00 | | 2008-02-19 | 2,546,500 | 63.84 | 65.79 | 63.79 | 65.41 | 00:00:00 | | 2008-02-20 | 2,710,900 | 64.67 | 67.15 | 64.67 | 66.77 | 00:00:00 | | 2008-02-21 | 3,633,200 | 66.95 | 68.50 | 65.44 | 65.72 | 00:00:00 | | 2008-02-22 | 3,118,000 | 66.10 | 66.10 | 62.73 | 65.25 | 00:00:00 | | 2008-02-25 | 1,798,600 | 65.93 | 66.12 | 63.75 | 66.08 | 00:00:00 | | 2008-02-26 | 1,504,000 | 65.01 | 67.63 | 65.01 | 67.39 | 00:00:00 | | 2008-02-27 | 2,538,900 | 68.00 | 69.30 | 67.31 | 69.11 | 00:00:00 | | 2008-02-28 | 2,133,700 | 69.49 | 70.55 | 68.94 | 70.16 | 00:00:00 | | 2008-02-29 | 2,334,000 | 70.38 | 70.38 | 67.57 | 68.80 | 00:00:00 | | 2008-03-03 | 3,412,400 | 70.17 | 71.62 | 69.70 | 71.51 | 00:00:00 | | 2008-03-04 | 7,415,100 | 72.40 | 74.37 | 69.02 | 69.64 | 00:00:00 | | 2008-03-05 | 3,415,800 | 71.19 | 73.28 | 70.66 | 73.05 | 00:00:00 | | 2008-03-06 | 4,537,500 | 72.89 | 74.90 | 71.83 | 74.45 | 00:00:00 | | 2008-03-07 | 3,627,100 | 74.44 | 75.25 | 71.93 | 72.50 | 00:00:00 | | 2008-03-10 | 2,619,400 | 71.89 | 72.68 | 70.06 | 70.32 | 00:00:00 | | 2008-03-11 | 2,776,000 | 71.20 | 72.74 | 70.36 | 72.66 | 00:00:00 | | 2008-03-12 | 1,826,600 | 72.99 | 73.73 | 71.72 | 73.31 | 00:00:00 | | 2008-03-13 | 4,353,400 | 74.99 | 78.00 | 74.52 | 77.28 | 00:00:00 | | 2008-03-14 | 4,958,400 | 76.72 | 80.48 | 76.72 | 80.05 | 00:00:00 | | 2008-03-17 | 6,433,000 | 79.92 | 83.45 | 78.51 | 79.74 | 00:00:00 | | 2008-03-18 | 5,195,400 | 80.42 | 80.42 | 73.56 | 74.10 | 00:00:00 | | 2008-03-19 | 6,594,900 | 72.70 | 73.16 | 67.98 | 68.12 | 00:00:00 | | 2008-03-20 | 6,236,500 | 65.74 | 68.38 | 63.99 | 67.19 | 00:00:00 | | 2008-03-24 | 3,377,500 | 68.00 | 68.87 | 65.52 | 66.17 | 00:00:00 | | 2008-03-25 | 3,905,900 | 67.73 | 70.38 | 67.64 | 70.35 | 00:00:00 | | 2008-03-26 | 2,973,400 | 71.05 | 72.28 | 70.25 | 71.10 | 00:00:00 | | 2008-03-27 | 2,554,800 | 70.30 | 71.21 | 69.04 | 70.04 | 00:00:00 | | 2008-03-28 | 2,065,700 | 69.24 | 70.24 | 68.08 | 69.17 | 00:00:00 | | 2008-03-31 | 2,797,000 | 69.80 | 70.22 | 66.33 | 67.71 | 00:00:00 | | 2008-04-01 | 3,764,500 | 65.40 | 66.15 | 63.81 | 64.55 | 00:00:00 | | 2008-04-02 | 3,298,000 | 64.45 | 67.33 | 64.45 | 67.10 | 00:00:00 | | 2008-04-03 | 3,061,100 | 66.73 | 68.27 | 65.68 | 68.02 | 00:00:00 | | 2008-04-04 | 2,151,800 | 68.02 | 70.17 | 68.02 | 69.49 | 00:00:00 | | 2008-04-07 | 1,598,800 | 70.06 | 71.38 | 68.71 | 69.05 | 00:00:00 | | 2008-04-08 | 1,401,500 | 68.00 | 69.57 | 67.66 | 68.55 | 00:00:00 | | 2008-04-09 | 1,832,000 | 69.02 | 70.93 | 68.17 | 70.88 | 00:00:00 | | 2008-04-10 | 1,745,000 | 71.08 | 71.49 | 68.99 | 70.13 | 00:00:00 | | 2008-04-11 | 1,406,800 | 69.99 | 70.58 | 68.70 | 69.09 | 00:00:00 | | 2008-04-14 | 1,443,900 | 68.91 | 70.80 | 68.91 | 70.09 | 00:00:00 | | 2008-04-15 | 1,848,900 | 71.00 | 72.74 | 70.91 | 72.53 | 00:00:00 | | 2008-04-16 | 2,534,400 | 74.40 | 76.17 | 74.40 | 76.00 | 00:00:00 | | 2008-04-17 | 2,360,200 | 75.26 | 76.11 | 74.78 | 75.80 | 00:00:00 | | 2008-04-18 | 3,303,300 | 73.79 | 74.10 | 71.16 | 72.17 | 00:00:00 | | 2008-04-21 | 2,471,900 | 72.80 | 72.80 | 69.24 | 70.30 | 00:00:00 | | 2008-04-22 | 2,761,300 | 70.01 | 71.20 | 68.37 | 68.53 | 00:00:00 | | 2008-04-23 | 3,847,300 | 67.49 | 67.49 | 63.79 | 64.15 | 00:00:00 | | 2008-04-24 | 3,802,300 | 63.49 | 63.85 | 61.06 | 61.41 | 00:00:00 | | 2008-04-25 | 1,608,400 | 62.00 | 62.98 | 61.24 | 62.35 | 00:00:00 | | 2008-04-28 | 1,597,200 | 63.20 | 63.61 | 60.84 | 61.02 | 00:00:00 | | 2008-04-29 | 2,267,700 | 59.22 | 60.41 | 58.49 | 58.50 | 00:00:00 | | 2008-04-30 | 3,945,200 | 59.81 | 63.24 | 59.27 | 62.45 | 00:00:00 | | 2008-05-01 | 3,064,400 | 61.24 | 62.00 | 59.37 | 61.05 | 00:00:00 | | 2008-05-02 | 1,651,300 | 61.99 | 63.57 | 61.16 | 62.53 | 00:00:00 | | 2008-05-05 | 1,629,100 | 64.00 | 64.54 | 63.07 | 63.97 | 00:00:00 | | 2008-05-06 | 1,442,900 | 64.07 | 65.83 | 64.00 | 64.39 | 00:00:00 | | 2008-05-07 | 1,874,200 | 62.95 | 63.76 | 62.29 | 62.37 | 00:00:00 | | 2008-05-08 | 2,278,400 | 63.02 | 66.49 | 62.84 | 65.96 | 00:00:00 | | 2008-05-09 | 2,707,500 | 66.12 | 66.98 | 63.43 | 66.30 | 00:00:00 | | 2008-05-12 | 1,556,600 | 65.09 | 66.97 | 65.09 | 65.97 | 00:00:00 | | 2008-05-13 | 1,433,400 | 64.36 | 66.37 | 63.66 | 65.26 | 00:00:00 | | 2008-05-14 | 1,265,400 | 65.03 | 65.52 | 63.34 | 63.39 | 00:00:00 | | 2008-05-15 | 2,362,900 | 65.20 | 67.21 | 65.08 | 66.91 | 00:00:00 | | 2008-05-16 | 2,275,800 | 69.34 | 70.25 | 68.65 | 69.25 | 00:00:00 | | 2008-05-19 | 1,594,300 | 70.85 | 70.85 | 68.96 | 69.31 | 00:00:00 | | 2008-05-20 | 2,326,100 | 69.99 | 73.11 | 69.99 | 73.11 | 00:00:00 | | 2008-05-21 | 2,522,900 | 73.00 | 73.24 | 70.80 | 70.93 | 00:00:00 | | 2008-05-22 | 1,889,800 | 70.75 | 72.22 | 69.93 | 71.40 | 00:00:00 | | 2008-05-23 | 1,662,400 | 72.07 | 73.02 | 71.21 | 72.03 | 00:00:00 | | 2008-05-27 | 1,663,600 | 69.98 | 70.33 | 68.80 | 69.47 | 00:00:00 | | 2008-05-28 | 2,037,200 | 68.06 | 70.98 | 67.95 | 70.79 | 00:00:00 | | 2008-05-29 | 2,017,700 | 69.80 | 70.01 | 68.18 | 68.42 | 00:00:00 | | 2008-05-30 | 2,063,700 | 69.33 | 71.02 | 69.20 | 70.69 | 00:00:00 | | 2008-06-02 | 1,852,100 | 70.00 | 71.88 | 69.67 | 70.64 | 00:00:00 | | 2008-06-03 | 2,163,100 | 69.63 | 71.26 | 68.37 | 68.37 | 00:00:00 | | 2008-06-04 | 2,155,600 | 68.55 | 68.84 | 66.51 | 66.68 | 00:00:00 | | 2008-06-05 | 3,870,300 | 66.41 | 66.90 | 64.32 | 66.73 | 00:00:00 | | 2008-06-06 | 4,365,200 | 67.55 | 71.20 | 67.55 | 69.63 | 00:00:00 | | 2008-06-09 | 2,922,700 | 69.91 | 72.00 | 69.19 | 70.75 | 00:00:00 | | 2008-06-10 | 4,015,200 | 69.32 | 69.90 | 64.90 | 65.51 | 00:00:00 | | 2008-06-11 | 2,314,800 | 67.24 | 68.06 | 65.92 | 66.00 | 00:00:00 | | 2008-06-12 | 3,301,000 | 64.51 | 64.51 | 61.87 | 63.26 | 00:00:00 | | 2008-06-13 | 1,469,700 | 62.75 | 64.27 | 62.55 | 63.26 | 00:00:00 | | 2008-06-16 | 1,951,400 | 65.49 | 65.90 | 63.50 | 63.60 | 00:00:00 | | 2008-06-17 | 1,663,700 | 63.14 | 64.42 | 63.14 | 64.39 | 00:00:00 | | 2008-06-18 | 1,990,300 | 65.89 | 65.89 | 63.38 | 64.05 | 00:00:00 | | 2008-06-19 | 2,702,900 | 64.72 | 66.49 | 63.75 | 64.00 | 00:00:00 | | 2008-06-20 | 2,199,600 | 64.17 | 65.73 | 64.17 | 64.94 | 00:00:00 | | 2008-06-23 | 1,856,200 | 63.99 | 65.73 | 63.63 | 65.23 | 00:00:00 | | 2008-06-24 | 3,065,700 | 65.49 | 67.87 | 65.02 | 66.08 | 00:00:00 | | 2008-06-25 | 3,263,600 | 66.87 | 66.99 | 63.75 | 65.88 | 00:00:00 | | 2008-06-26 | 5,674,900 | 67.58 | 71.48 | 67.58 | 70.99 | 00:00:00 | | 2008-06-27 | 4,404,300 | 71.63 | 74.88 | 71.50 | 73.96 | 00:00:00 | | 2008-06-30 | 3,486,400 | 73.96 | 75.03 | 70.89 | 74.37 | 00:00:00 | | 2008-07-01 | 2,619,100 | 75.06 | 76.79 | 74.19 | 75.27 | 00:00:00 | | 2008-07-02 | 2,711,500 | 75.10 | 75.50 | 73.23 | 73.61 | 00:00:00 | | 2008-07-03 | 1,989,200 | 73.00 | 73.14 | 71.17 | 72.40 | 00:00:00 | | 2008-07-07 | 2,418,800 | 70.02 | 71.59 | 69.19 | 70.96 | 00:00:00 | | 2008-07-08 | 2,732,100 | 69.79 | 71.10 | 68.84 | 70.40 | 00:00:00 | | 2008-07-09 | 2,949,800 | 70.70 | 72.50 | 70.25 | 70.45 | 00:00:00 | | 2008-07-10 | 2,280,400 | 71.99 | 73.77 | 71.24 | 72.85 | 00:00:00 | | 2008-07-11 | 2,986,600 | 75.20 | 77.27 | 74.94 | 75.58 | 00:00:00 | | 2008-07-14 | 3,549,200 | 76.50 | 79.22 | 75.28 | 79.02 | 00:00:00 | | 2008-07-15 | 4,345,300 | 80.29 | 80.79 | 74.58 | 75.67 | 00:00:00 | | 2008-07-16 | 2,935,000 | 75.13 | 76.12 | 72.01 | 72.99 | 00:00:00 | | 2008-07-17 | 3,893,500 | 72.30 | 74.10 | 68.51 | 69.46 | 00:00:00 | | 2008-07-18 | 1,768,900 | 69.47 | 71.19 | 69.12 | 69.93 | 00:00:00 | | 2008-07-21 | 1,931,400 | 70.99 | 71.77 | 69.70 | 71.52 | 00:00:00 | | 2008-07-22 | 3,293,300 | 72.62 | 73.06 | 67.64 | 67.92 | 00:00:00 | | 2008-07-23 | 4,320,900 | 68.34 | 68.40 | 63.46 | 63.90 | 00:00:00 | | 2008-07-24 | 7,867,400 | 62.15 | 62.39 | 57.30 | 59.11 | 00:00:00 | | 2008-07-25 | 3,302,500 | 59.73 | 59.73 | 56.96 | 58.76 | 00:00:00 | | 2008-07-28 | 2,575,100 | 58.69 | 60.93 | 58.54 | 58.86 | 00:00:00 | | 2008-07-29 | 3,245,300 | 58.85 | 58.85 | 55.87 | 55.97 | 00:00:00 | | 2008-07-30 | 6,881,900 | 54.41 | 55.60 | 52.95 | 55.60 | 00:00:00 | | 2008-07-31 | 4,356,100 | 57.08 | 57.61 | 54.15 | 54.65 | 00:00:00 | | 2008-08-01 | 5,004,900 | 54.58 | 55.78 | 52.82 | 53.16 | 00:00:00 | | 2008-08-04 | 2,728,000 | 52.57 | 54.50 | 51.26 | 52.15 | 00:00:00 | | 2008-08-05 | 4,403,700 | 51.50 | 51.50 | 48.43 | 48.65 | 00:00:00 | | 2008-08-06 | 4,021,300 | 49.45 | 50.88 | 48.92 | 50.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
