|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 24,100 | 6.50 | 6.50 | 6.25 | 6.38 | 00:00:00 | | 2000-06-26 | 96,100 | 6.38 | 6.50 | 6.25 | 6.31 | 00:00:00 | | 2000-06-27 | 150,000 | 6.25 | 6.25 | 6.19 | 6.19 | 00:00:00 | | 2000-06-28 | 233,700 | 6.19 | 6.38 | 6.19 | 6.31 | 00:00:00 | | 2000-06-29 | 52,500 | 6.31 | 6.31 | 6.06 | 6.06 | 00:00:00 | | 2000-06-30 | 78,800 | 6.06 | 6.44 | 6.06 | 6.44 | 00:00:00 | | 2000-07-03 | 33,800 | 6.31 | 6.44 | 6.25 | 6.25 | 00:00:00 | | 2000-07-05 | 122,300 | 6.19 | 6.31 | 6.06 | 6.06 | 00:00:00 | | 2000-07-06 | 47,600 | 6.06 | 6.25 | 6.06 | 6.25 | 00:00:00 | | 2000-07-07 | 63,400 | 6.25 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2000-07-10 | 64,300 | 6.06 | 6.12 | 6.00 | 6.12 | 00:00:00 | | 2000-07-11 | 130,700 | 6.06 | 6.12 | 6.00 | 6.06 | 00:00:00 | | 2000-07-12 | 45,100 | 6.06 | 6.12 | 6.00 | 6.06 | 00:00:00 | | 2000-07-13 | 50,000 | 6.06 | 6.12 | 5.94 | 5.94 | 00:00:00 | | 2000-07-14 | 81,100 | 6.00 | 6.00 | 5.69 | 5.69 | 00:00:00 | | 2000-07-17 | 131,500 | 5.75 | 5.88 | 5.69 | 5.81 | 00:00:00 | | 2000-07-18 | 63,000 | 5.81 | 5.94 | 5.81 | 5.88 | 00:00:00 | | 2000-07-19 | 109,100 | 5.75 | 5.88 | 5.75 | 5.88 | 00:00:00 | | 2000-07-20 | 71,700 | 5.81 | 5.88 | 5.75 | 5.75 | 00:00:00 | | 2000-07-21 | 92,300 | 5.81 | 5.81 | 5.62 | 5.62 | 00:00:00 | | 2000-07-24 | 65,200 | 5.69 | 5.81 | 5.62 | 5.81 | 00:00:00 | | 2000-07-25 | 76,500 | 5.88 | 5.88 | 5.69 | 5.69 | 00:00:00 | | 2000-07-26 | 155,000 | 5.69 | 6.12 | 5.69 | 6.00 | 00:00:00 | | 2000-07-27 | 63,200 | 6.00 | 6.06 | 5.81 | 6.06 | 00:00:00 | | 2000-07-28 | 94,500 | 6.06 | 6.06 | 5.88 | 6.06 | 00:00:00 | | 2000-07-31 | 126,100 | 6.06 | 6.06 | 5.88 | 5.94 | 00:00:00 | | 2000-08-01 | 30,200 | 6.00 | 6.00 | 5.88 | 5.94 | 00:00:00 | | 2000-08-02 | 31,900 | 5.88 | 5.94 | 5.81 | 5.88 | 00:00:00 | | 2000-08-03 | 216,000 | 5.81 | 5.81 | 5.31 | 5.31 | 00:00:00 | | 2000-08-04 | 38,600 | 5.38 | 5.56 | 5.38 | 5.50 | 00:00:00 | | 2000-08-07 | 45,500 | 5.62 | 5.62 | 5.56 | 5.62 | 00:00:00 | | 2000-08-08 | 58,400 | 5.62 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-08-09 | 33,700 | 5.62 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-08-10 | 33,300 | 5.69 | 5.75 | 5.62 | 5.75 | 00:00:00 | | 2000-08-11 | 162,000 | 5.88 | 5.94 | 5.75 | 5.75 | 00:00:00 | | 2000-08-14 | 136,200 | 5.75 | 5.81 | 5.62 | 5.75 | 00:00:00 | | 2000-08-15 | 26,300 | 5.75 | 5.75 | 5.69 | 5.75 | 00:00:00 | | 2000-08-16 | 132,400 | 5.75 | 5.81 | 5.69 | 5.81 | 00:00:00 | | 2000-08-17 | 64,500 | 5.81 | 5.88 | 5.69 | 5.69 | 00:00:00 | | 2000-08-18 | 98,600 | 5.75 | 5.81 | 5.62 | 5.69 | 00:00:00 | | 2000-08-21 | 78,300 | 5.69 | 5.81 | 5.56 | 5.56 | 00:00:00 | | 2000-08-22 | 86,400 | 5.50 | 5.69 | 5.50 | 5.69 | 00:00:00 | | 2000-08-23 | 44,100 | 5.62 | 5.62 | 5.50 | 5.56 | 00:00:00 | | 2000-08-24 | 53,600 | 5.62 | 5.75 | 5.62 | 5.69 | 00:00:00 | | 2000-08-25 | 25,900 | 5.75 | 5.75 | 5.69 | 5.69 | 00:00:00 | | 2000-08-28 | 557 | 5.63 | 5.69 | 5.63 | 5.63 | 00:00:00 | | 2000-08-29 | 151 | 5.69 | 5.75 | 5.56 | 5.69 | 00:00:00 | | 2000-08-30 | 47,800 | 5.56 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-08-31 | 108,600 | 5.69 | 5.94 | 5.69 | 5.81 | 00:00:00 | | 2000-09-01 | 52,600 | 5.88 | 5.88 | 5.75 | 5.88 | 00:00:00 | | 2000-09-05 | 54,400 | 5.81 | 5.88 | 5.69 | 5.81 | 00:00:00 | | 2000-09-06 | 33,300 | 5.75 | 5.88 | 5.75 | 5.81 | 00:00:00 | | 2000-09-07 | 33,300 | 5.75 | 5.88 | 5.69 | 5.75 | 00:00:00 | | 2000-09-08 | 120,500 | 5.81 | 5.88 | 5.75 | 5.81 | 00:00:00 | | 2000-09-11 | 102,100 | 5.88 | 6.00 | 5.81 | 6.00 | 00:00:00 | | 2000-09-12 | 127,200 | 6.00 | 6.06 | 6.00 | 6.06 | 00:00:00 | | 2000-09-13 | 116,200 | 6.00 | 6.12 | 6.00 | 6.06 | 00:00:00 | | 2000-09-14 | 67,500 | 6.00 | 6.12 | 6.00 | 6.12 | 00:00:00 | | 2000-09-15 | 134,400 | 6.06 | 6.12 | 5.94 | 6.06 | 00:00:00 | | 2000-09-18 | 124,300 | 6.00 | 6.06 | 6.00 | 6.00 | 00:00:00 | | 2000-09-19 | 155,600 | 6.00 | 6.12 | 5.88 | 5.88 | 00:00:00 | | 2000-09-20 | 62,000 | 5.88 | 6.00 | 5.75 | 5.81 | 00:00:00 | | 2000-09-21 | 40,900 | 5.81 | 5.94 | 5.75 | 5.94 | 00:00:00 | | 2000-09-22 | 141,800 | 6.12 | 6.12 | 6.00 | 6.00 | 00:00:00 | | 2000-09-25 | 96,900 | 6.00 | 6.00 | 5.75 | 5.81 | 00:00:00 | | 2000-09-26 | 73,400 | 5.88 | 5.88 | 5.75 | 5.81 | 00:00:00 | | 2000-09-27 | 192,800 | 5.81 | 6.19 | 5.81 | 6.12 | 00:00:00 | | 2000-09-28 | 82,000 | 6.19 | 6.19 | 5.88 | 5.94 | 00:00:00 | | 2000-09-29 | 44,200 | 5.88 | 5.94 | 5.81 | 5.81 | 00:00:00 | | 2000-10-02 | 17,400 | 5.81 | 5.94 | 5.81 | 5.81 | 00:00:00 | | 2000-10-03 | 52,100 | 5.81 | 5.88 | 5.69 | 5.69 | 00:00:00 | | 2000-10-04 | 36,700 | 5.69 | 5.88 | 5.69 | 5.81 | 00:00:00 | | 2000-10-05 | 81,300 | 5.88 | 5.94 | 5.75 | 5.75 | 00:00:00 | | 2000-10-06 | 78,100 | 5.81 | 5.81 | 5.62 | 5.81 | 00:00:00 | | 2000-10-09 | 40,700 | 5.69 | 5.75 | 5.56 | 5.62 | 00:00:00 | | 2000-10-10 | 156,300 | 5.75 | 5.81 | 5.62 | 5.75 | 00:00:00 | | 2000-10-11 | 52,100 | 5.81 | 5.81 | 5.56 | 5.62 | 00:00:00 | | 2000-10-12 | 172,300 | 5.62 | 5.81 | 5.56 | 5.75 | 00:00:00 | | 2000-10-13 | 44,400 | 5.69 | 5.69 | 5.50 | 5.56 | 00:00:00 | | 2000-10-16 | 75,000 | 5.50 | 5.62 | 5.44 | 5.44 | 00:00:00 | | 2000-10-17 | 47,600 | 5.50 | 5.50 | 5.31 | 5.38 | 00:00:00 | | 2000-10-18 | 50,000 | 5.38 | 5.50 | 5.31 | 5.38 | 00:00:00 | | 2000-10-19 | 23,800 | 5.31 | 5.38 | 5.25 | 5.31 | 00:00:00 | | 2000-10-20 | 106,400 | 5.25 | 5.31 | 5.12 | 5.19 | 00:00:00 | | 2000-10-23 | 55,300 | 5.19 | 5.31 | 5.12 | 5.12 | 00:00:00 | | 2000-10-24 | 102,400 | 5.06 | 5.12 | 5.00 | 5.00 | 00:00:00 | | 2000-10-25 | 106,300 | 4.88 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2000-10-26 | 131,100 | 4.94 | 5.00 | 4.88 | 5.00 | 00:00:00 | | 2000-10-27 | 83,900 | 4.94 | 5.19 | 4.88 | 5.06 | 00:00:00 | | 2000-10-30 | 123,300 | 5.06 | 5.38 | 5.06 | 5.31 | 00:00:00 | | 2000-10-31 | 53,600 | 5.31 | 5.31 | 5.12 | 5.31 | 00:00:00 | | 2000-11-01 | 23,400 | 5.31 | 5.38 | 5.25 | 5.31 | 00:00:00 | | 2000-11-02 | 54,000 | 5.38 | 5.44 | 5.25 | 5.31 | 00:00:00 | | 2000-11-03 | 69,700 | 5.19 | 5.31 | 5.12 | 5.25 | 00:00:00 | | 2000-11-06 | 108,500 | 5.25 | 5.31 | 5.06 | 5.12 | 00:00:00 | | 2000-11-07 | 73,100 | 5.12 | 5.12 | 5.00 | 5.12 | 00:00:00 | | 2000-11-08 | 80,000 | 5.06 | 5.06 | 4.88 | 5.00 | 00:00:00 | | 2000-11-09 | 153,000 | 5.00 | 5.06 | 4.88 | 4.94 | 00:00:00 | | 2000-11-10 | 67,500 | 4.94 | 5.00 | 4.88 | 4.94 | 00:00:00 | | 2000-11-13 | 68,700 | 5.00 | 5.12 | 4.94 | 5.06 | 00:00:00 | | 2000-11-14 | 139,900 | 5.06 | 5.25 | 5.06 | 5.12 | 00:00:00 | | 2000-11-15 | 161,400 | 5.12 | 5.19 | 5.12 | 5.12 | 00:00:00 | | 2000-11-16 | 83,600 | 5.12 | 5.25 | 5.12 | 5.25 | 00:00:00 | | 2000-11-17 | 190,500 | 5.25 | 5.38 | 5.25 | 5.25 | 00:00:00 | | 2000-11-20 | 64,600 | 5.31 | 5.50 | 5.25 | 5.50 | 00:00:00 | | 2000-11-21 | 106,900 | 5.50 | 5.75 | 5.50 | 5.75 | 00:00:00 | | 2000-11-22 | 90,400 | 5.75 | 5.88 | 5.69 | 5.88 | 00:00:00 | | 2000-11-24 | 28,400 | 5.75 | 5.81 | 5.69 | 5.75 | 00:00:00 | | 2000-11-27 | 262,100 | 5.81 | 6.56 | 5.81 | 6.56 | 00:00:00 | | 2000-11-28 | 231,000 | 6.50 | 6.56 | 6.44 | 6.56 | 00:00:00 | | 2000-11-29 | 171,100 | 6.56 | 6.56 | 6.25 | 6.38 | 00:00:00 | | 2000-11-30 | 123,500 | 6.50 | 6.69 | 6.50 | 6.62 | 00:00:00 | | 2000-12-01 | 76,400 | 6.56 | 6.62 | 6.25 | 6.56 | 00:00:00 | | 2000-12-04 | 225,400 | 6.62 | 6.75 | 6.56 | 6.56 | 00:00:00 | | 2000-12-05 | 227,000 | 6.56 | 6.56 | 6.12 | 6.12 | 00:00:00 | | 2000-12-06 | 319,800 | 6.12 | 6.62 | 6.00 | 6.56 | 00:00:00 | | 2000-12-07 | 107,200 | 6.62 | 6.62 | 6.44 | 6.50 | 00:00:00 | | 2000-12-08 | 135,400 | 6.44 | 6.50 | 6.31 | 6.31 | 00:00:00 | | 2000-12-11 | 71,700 | 6.38 | 6.38 | 6.06 | 6.06 | 00:00:00 | | 2000-12-12 | 48,500 | 6.00 | 6.12 | 6.00 | 6.12 | 00:00:00 | | 2000-12-13 | 101,600 | 5.94 | 6.00 | 5.88 | 5.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
