|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 4,021,300 | 49.45 | 50.88 | 48.92 | 50.53 | 00:00:00 | | 2008-08-07 | 3,927,500 | 51.26 | 52.28 | 49.98 | 50.52 | 00:00:00 | | 2008-08-08 | 4,092,600 | 49.38 | 49.38 | 47.08 | 47.32 | 00:00:00 | | 2008-08-11 | 5,835,000 | 46.94 | 47.39 | 44.01 | 45.83 | 00:00:00 | | 2008-08-12 | 5,434,300 | 46.00 | 49.14 | 46.00 | 48.84 | 00:00:00 | | 2008-08-13 | 6,491,600 | 49.67 | 53.66 | 49.46 | 53.48 | 00:00:00 | | 2008-08-14 | 3,839,100 | 53.09 | 54.07 | 50.59 | 50.60 | 00:00:00 | | 2008-08-15 | 5,078,700 | 49.13 | 49.13 | 47.58 | 48.50 | 00:00:00 | | 2008-08-18 | 4,583,000 | 50.02 | 51.97 | 49.65 | 51.64 | 00:00:00 | | 2008-08-19 | 4,539,000 | 50.32 | 55.46 | 50.32 | 54.18 | 00:00:00 | | 2008-08-20 | 3,825,100 | 54.82 | 55.74 | 53.16 | 54.25 | 00:00:00 | | 2008-08-21 | 4,662,900 | 56.30 | 58.65 | 56.30 | 58.01 | 00:00:00 | | 2008-08-22 | 2,899,400 | 56.52 | 57.34 | 55.10 | 56.00 | 00:00:00 | | 2008-08-25 | 2,401,100 | 56.03 | 57.83 | 56.03 | 56.88 | 00:00:00 | | 2008-08-26 | 2,749,000 | 56.33 | 58.60 | 56.30 | 56.57 | 00:00:00 | | 2008-08-27 | 2,357,600 | 57.68 | 58.68 | 56.77 | 57.81 | 00:00:00 | | 2008-08-28 | 2,355,700 | 58.66 | 59.70 | 56.35 | 57.76 | 00:00:00 | | 2008-08-29 | 1,669,000 | 57.58 | 58.58 | 56.55 | 57.24 | 00:00:00 | | 2008-09-02 | 3,588,000 | 53.83 | 54.18 | 52.48 | 52.87 | 00:00:00 | | 2008-09-03 | 3,760,100 | 52.11 | 53.96 | 50.69 | 52.40 | 00:00:00 | | 2008-09-04 | 3,333,400 | 53.09 | 53.94 | 50.18 | 51.06 | 00:00:00 | | 2008-09-05 | 3,905,100 | 52.91 | 53.44 | 50.38 | 52.22 | 00:00:00 | | 2008-09-08 | 4,415,900 | 53.99 | 54.50 | 47.89 | 48.19 | 00:00:00 | | 2008-09-09 | 5,977,900 | 46.54 | 46.93 | 44.45 | 44.83 | 00:00:00 | | 2008-09-10 | 6,780,300 | 45.61 | 46.39 | 43.44 | 46.12 | 00:00:00 | | 2008-09-11 | 5,218,700 | 45.47 | 47.05 | 43.30 | 44.99 | 00:00:00 | | 2008-09-12 | 7,680,500 | 46.83 | 53.11 | 46.38 | 52.70 | 00:00:00 | | 2008-09-15 | 7,066,100 | 52.01 | 54.81 | 49.72 | 51.15 | 00:00:00 | | 2008-09-16 | 4,697,500 | 49.39 | 53.16 | 48.47 | 53.00 | 00:00:00 | | 2008-09-17 | 10,102,000 | 53.86 | 59.74 | 52.45 | 58.50 | 00:00:00 | | 2008-09-18 | 9,015,100 | 60.96 | 62.60 | 56.40 | 58.21 | 00:00:00 | | 2008-09-19 | 6,901,300 | 58.00 | 61.66 | 55.92 | 60.94 | 00:00:00 | | 2008-09-22 | 6,158,400 | 62.55 | 67.39 | 62.47 | 65.93 | 00:00:00 | | 2008-09-23 | 5,408,100 | 65.63 | 66.53 | 62.26 | 64.03 | 00:00:00 | | 2008-09-24 | 4,274,500 | 65.46 | 67.23 | 63.39 | 65.82 | 00:00:00 | | 2008-09-25 | 4,922,900 | 65.52 | 66.78 | 61.58 | 61.89 | 00:00:00 | | 2008-09-26 | 4,967,000 | 63.36 | 64.76 | 59.05 | 59.86 | 00:00:00 | | 2008-09-29 | 7,086,100 | 59.17 | 60.29 | 54.88 | 58.36 | 00:00:00 | | 2008-09-30 | 4,460,300 | 57.24 | 57.72 | 54.57 | 55.07 | 00:00:00 | | 2008-10-01 | 5,799,000 | 55.25 | 58.41 | 54.00 | 55.84 | 00:00:00 | | 2008-10-02 | 6,406,700 | 53.10 | 53.61 | 46.55 | 46.56 | 00:00:00 | | 2008-10-03 | 6,963,500 | 46.09 | 51.42 | 45.50 | 47.00 | 00:00:00 | | 2008-10-06 | 8,924,800 | 48.80 | 50.02 | 39.61 | 43.82 | 00:00:00 | | 2008-10-07 | 6,176,200 | 45.72 | 47.70 | 44.45 | 44.71 | 00:00:00 | | 2008-10-08 | 7,672,300 | 46.96 | 51.97 | 45.76 | 50.51 | 00:00:00 | | 2008-10-09 | 3,956,700 | 51.33 | 51.33 | 48.00 | 48.88 | 00:00:00 | | 2008-10-10 | 7,270,600 | 48.34 | 49.15 | 39.44 | 40.00 | 00:00:00 | | 2008-10-13 | 4,133,200 | 41.42 | 43.39 | 36.55 | 39.79 | 00:00:00 | | 2008-10-14 | 5,958,900 | 44.13 | 46.10 | 40.96 | 44.15 | 00:00:00 | | 2008-10-15 | 4,041,400 | 42.67 | 44.43 | 39.20 | 39.44 | 00:00:00 | | 2008-10-16 | 6,778,500 | 38.29 | 39.70 | 33.30 | 35.64 | 00:00:00 | | 2008-10-17 | 3,570,800 | 33.99 | 38.78 | 33.18 | 35.72 | 00:00:00 | | 2008-10-20 | 2,407,800 | 36.85 | 39.62 | 35.91 | 39.20 | 00:00:00 | | 2008-10-21 | 3,340,600 | 37.50 | 37.98 | 34.45 | 34.55 | 00:00:00 | | 2008-10-22 | 7,955,900 | 32.93 | 32.93 | 24.80 | 25.85 | 00:00:00 | | 2008-10-23 | 8,628,000 | 24.45 | 27.74 | 22.44 | 23.74 | 00:00:00 | | 2008-10-24 | 6,961,300 | 21.30 | 27.54 | 20.87 | 26.00 | 00:00:00 | | 2008-10-27 | 5,829,700 | 26.81 | 26.81 | 21.56 | 21.70 | 00:00:00 | | 2008-10-28 | 5,280,500 | 23.07 | 24.48 | 21.62 | 24.48 | 00:00:00 | | 2008-10-29 | 5,501,300 | 25.50 | 27.89 | 25.00 | 27.06 | 00:00:00 | | 2008-10-30 | 4,775,800 | 27.99 | 29.80 | 26.42 | 28.57 | 00:00:00 | | 2008-10-31 | 4,215,900 | 28.42 | 29.86 | 27.52 | 27.65 | 00:00:00 | | 2008-11-03 | 2,627,700 | 28.70 | 29.96 | 27.95 | 28.62 | 00:00:00 | | 2008-11-04 | 4,020,000 | 31.24 | 34.40 | 30.65 | 34.27 | 00:00:00 | | 2008-11-05 | 3,841,600 | 33.63 | 35.88 | 32.46 | 32.78 | 00:00:00 | | 2008-11-06 | 4,249,800 | 33.34 | 34.50 | 29.33 | 29.64 | 00:00:00 | | 2008-11-07 | 2,831,400 | 31.14 | 33.07 | 30.54 | 32.35 | 00:00:00 | | 2008-11-10 | 3,311,500 | 34.60 | 35.75 | 33.04 | 34.49 | 00:00:00 | | 2008-11-11 | 3,982,900 | 33.35 | 33.57 | 30.57 | 32.58 | 00:00:00 | | 2008-11-12 | 4,194,700 | 30.91 | 31.93 | 29.36 | 29.61 | 00:00:00 | | 2008-11-13 | 5,917,200 | 29.78 | 33.32 | 26.58 | 33.25 | 00:00:00 | | 2008-11-14 | 5,731,100 | 33.70 | 34.97 | 32.76 | 33.06 | 00:00:00 | | 2008-11-17 | 4,713,600 | 32.06 | 32.84 | 29.30 | 30.21 | 00:00:00 | | 2008-11-18 | 3,473,300 | 29.94 | 31.66 | 29.46 | 31.15 | 00:00:00 | | 2008-11-19 | 8,566,600 | 31.65 | 34.84 | 25.78 | 26.18 | 00:00:00 | | 2008-11-20 | 6,480,400 | 27.20 | 28.94 | 24.90 | 26.49 | 00:00:00 | | 2008-11-21 | 8,167,000 | 28.72 | 32.43 | 27.81 | 32.31 | 00:00:00 | | 2008-11-24 | 12,058,200 | 34.13 | 37.43 | 33.05 | 33.50 | 00:00:00 | | 2008-11-25 | 6,167,000 | 34.99 | 35.05 | 31.82 | 35.00 | 00:00:00 | | 2008-11-26 | 4,361,200 | 34.06 | 36.08 | 33.28 | 35.70 | 00:00:00 | | 2008-11-28 | 2,069,700 | 36.87 | 37.82 | 35.38 | 37.66 | 00:00:00 | | 2008-12-01 | 5,416,200 | 36.00 | 36.33 | 31.73 | 32.06 | 00:00:00 | | 2008-12-02 | 4,607,900 | 33.20 | 33.84 | 31.41 | 32.60 | 00:00:00 | | 2008-12-03 | 4,427,900 | 31.02 | 32.13 | 30.09 | 30.65 | 00:00:00 | | 2008-12-04 | 4,707,100 | 30.61 | 31.58 | 28.46 | 29.07 | 00:00:00 | | 2008-12-05 | 5,596,400 | 28.13 | 28.71 | 25.41 | 28.71 | 00:00:00 | | 2008-12-08 | 3,696,400 | 31.22 | 32.60 | 30.27 | 31.38 | 00:00:00 | | 2008-12-09 | 3,257,700 | 30.42 | 32.85 | 30.11 | 31.74 | 00:00:00 | | 2008-12-10 | 5,252,700 | 33.95 | 37.07 | 33.76 | 36.44 | 00:00:00 | | 2008-12-11 | 5,348,900 | 38.27 | 39.69 | 35.86 | 36.40 | 00:00:00 | | 2008-12-12 | 5,124,500 | 34.66 | 39.68 | 34.66 | 38.98 | 00:00:00 | | 2008-12-15 | 8,015,000 | 39.60 | 44.15 | 39.60 | 42.31 | 00:00:00 | | 2008-12-16 | 6,553,300 | 42.35 | 46.50 | 41.56 | 46.45 | 00:00:00 | | 2008-12-17 | 6,230,100 | 46.83 | 49.36 | 45.63 | 45.84 | 00:00:00 | | 2008-12-18 | 5,402,600 | 45.22 | 45.88 | 42.36 | 43.67 | 00:00:00 | | 2008-12-19 | 6,126,700 | 42.11 | 47.05 | 41.50 | 46.62 | 00:00:00 | | 2008-12-22 | 4,779,900 | 47.59 | 49.10 | 43.23 | 44.69 | 00:00:00 | | 2008-12-23 | 3,699,800 | 44.68 | 46.98 | 43.81 | 46.46 | 00:00:00 | | 2008-12-24 | 1,564,400 | 47.44 | 47.69 | 45.00 | 47.09 | 00:00:00 | | 2008-12-26 | 1,852,400 | 47.77 | 48.70 | 45.83 | 47.87 | 00:00:00 | | 2008-12-29 | 4,748,500 | 48.95 | 51.72 | 48.55 | 50.76 | 00:00:00 | | 2008-12-30 | 3,567,800 | 50.25 | 51.12 | 49.87 | 50.24 | 00:00:00 | | 2008-12-31 | 3,406,100 | 49.74 | 52.00 | 49.01 | 51.33 | 00:00:00 | | 2009-01-02 | 4,366,900 | 51.31 | 52.91 | 49.45 | 50.95 | 00:00:00 | | 2009-01-05 | 5,618,900 | 48.27 | 51.01 | 47.69 | 49.65 | 00:00:00 | | 2009-01-06 | 4,968,500 | 49.21 | 52.36 | 48.90 | 51.56 | 00:00:00 | | 2009-01-07 | 5,098,600 | 50.72 | 50.94 | 46.32 | 46.87 | 00:00:00 | | 2009-01-08 | 5,307,900 | 48.60 | 50.92 | 47.58 | 50.34 | 00:00:00 | | 2009-01-09 | 4,953,900 | 49.18 | 52.36 | 48.18 | 49.95 | 00:00:00 | | 2009-01-12 | 4,592,600 | 48.12 | 48.66 | 45.48 | 46.07 | 00:00:00 | | 2009-01-13 | 4,170,100 | 46.33 | 48.10 | 45.95 | 47.63 | 00:00:00 | | 2009-01-14 | 4,791,500 | 46.71 | 48.13 | 44.33 | 45.05 | 00:00:00 | | 2009-01-15 | 5,558,900 | 45.00 | 48.15 | 44.12 | 47.94 | 00:00:00 | | 2009-01-16 | 6,582,000 | 50.10 | 50.96 | 47.80 | 50.45 | 00:00:00 | | 2009-01-20 | 6,680,300 | 50.72 | 53.19 | 49.14 | 49.24 | 00:00:00 | | 2009-01-21 | 6,009,200 | 49.30 | 51.58 | 48.38 | 51.38 | 00:00:00 | | 2009-01-22 | 5,416,600 | 50.39 | 53.02 | 50.25 | 51.26 | 00:00:00 | | 2009-01-23 | 8,465,200 | 52.96 | 56.99 | 52.56 | 56.19 | 00:00:00 | | 2009-01-26 | 7,324,800 | 57.49 | 59.19 | 53.62 | 54.84 | 00:00:00 | | 2009-01-27 | 5,899,900 | 54.29 | 54.60 | 51.49 | 52.33 | 00:00:00 | | 2009-01-28 | 7,132,100 | 53.03 | 53.10 | 49.50 | 52.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
