|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 7,132,100 | 53.03 | 53.10 | 49.50 | 52.04 | 00:00:00 | | 2009-01-29 | 8,780,000 | 51.40 | 55.19 | 50.74 | 53.74 | 00:00:00 | | 2009-01-30 | 6,042,100 | 54.89 | 54.96 | 51.28 | 53.04 | 00:00:00 | | 2009-02-02 | 5,591,600 | 51.31 | 53.61 | 49.54 | 50.17 | 00:00:00 | | 2009-02-03 | 5,257,100 | 50.65 | 52.20 | 49.62 | 50.70 | 00:00:00 | | 2009-02-04 | 4,666,100 | 52.09 | 53.45 | 51.42 | 52.45 | 00:00:00 | | 2009-02-05 | 5,059,500 | 53.98 | 55.22 | 53.51 | 54.75 | 00:00:00 | | 2009-02-06 | 4,107,300 | 54.14 | 56.03 | 53.86 | 55.48 | 00:00:00 | | 2009-02-09 | 3,856,100 | 54.11 | 54.73 | 52.56 | 53.13 | 00:00:00 | | 2009-02-10 | 5,362,500 | 54.40 | 55.23 | 51.76 | 52.86 | 00:00:00 | | 2009-02-11 | 7,046,500 | 53.81 | 56.90 | 52.84 | 56.34 | 00:00:00 | | 2009-02-12 | 5,192,300 | 56.28 | 56.86 | 54.38 | 56.03 | 00:00:00 | | 2009-02-13 | 5,241,500 | 55.53 | 55.70 | 53.21 | 53.74 | 00:00:00 | | 2009-02-17 | 6,063,000 | 55.02 | 56.18 | 53.73 | 54.21 | 00:00:00 | | 2009-02-18 | 5,501,400 | 54.26 | 54.57 | 51.86 | 53.93 | 00:00:00 | | 2009-02-19 | 6,267,600 | 53.04 | 54.84 | 51.20 | 51.76 | 00:00:00 | | 2009-02-20 | 6,673,000 | 53.84 | 55.76 | 52.27 | 54.65 | 00:00:00 | | 2009-02-23 | 5,669,700 | 53.73 | 55.95 | 52.84 | 54.75 | 00:00:00 | | 2009-02-24 | 8,952,200 | 55.20 | 55.20 | 50.05 | 50.61 | 00:00:00 | | 2009-02-25 | 7,689,500 | 50.69 | 53.04 | 49.36 | 49.43 | 00:00:00 | | 2009-02-26 | 7,132,500 | 48.72 | 49.72 | 46.60 | 48.97 | 00:00:00 | | 2009-02-27 | 5,740,800 | 50.61 | 51.13 | 48.17 | 49.86 | 00:00:00 | | 2009-03-02 | 7,012,500 | 50.48 | 50.48 | 45.64 | 46.22 | 00:00:00 | | 2009-03-03 | 5,705,800 | 45.78 | 48.88 | 44.66 | 48.12 | 00:00:00 | | 2009-03-04 | 4,108,900 | 48.80 | 49.28 | 46.66 | 47.38 | 00:00:00 | | 2009-03-05 | 5,524,400 | 47.81 | 50.97 | 47.63 | 50.79 | 00:00:00 | | 2009-03-06 | 5,951,100 | 51.31 | 52.00 | 48.99 | 49.96 | 00:00:00 | | 2009-03-09 | 3,829,500 | 48.98 | 49.80 | 47.04 | 48.26 | 00:00:00 | | 2009-03-10 | 5,569,400 | 47.96 | 48.09 | 45.07 | 46.02 | 00:00:00 | | 2009-03-11 | 7,177,500 | 46.54 | 49.98 | 46.17 | 49.11 | 00:00:00 | | 2009-03-12 | 5,784,400 | 49.93 | 50.75 | 48.52 | 49.43 | 00:00:00 | | 2009-03-13 | 4,601,900 | 50.20 | 50.79 | 49.51 | 50.53 | 00:00:00 | | 2009-03-16 | 3,875,600 | 49.31 | 50.08 | 48.25 | 48.64 | 00:00:00 | | 2009-03-17 | 3,315,600 | 48.24 | 48.83 | 47.07 | 48.24 | 00:00:00 | | 2009-03-18 | 8,897,400 | 47.50 | 53.67 | 46.21 | 53.41 | 00:00:00 | | 2009-03-19 | 6,487,100 | 54.71 | 56.30 | 54.35 | 55.44 | 00:00:00 | | 2009-03-20 | 5,266,400 | 54.77 | 56.75 | 54.30 | 56.02 | 00:00:00 | | 2009-03-23 | 4,091,500 | 56.04 | 57.73 | 55.09 | 56.33 | 00:00:00 | | 2009-03-24 | 3,783,000 | 55.05 | 57.15 | 53.95 | 56.36 | 00:00:00 | | 2009-03-25 | 5,216,600 | 56.35 | 58.67 | 55.50 | 58.17 | 00:00:00 | | 2009-03-26 | 2,962,300 | 58.57 | 58.89 | 57.40 | 57.75 | 00:00:00 | | 2009-03-27 | 2,516,900 | 56.24 | 57.30 | 55.31 | 56.46 | 00:00:00 | | 2009-03-30 | 3,427,500 | 55.73 | 57.44 | 54.87 | 56.47 | 00:00:00 | | 2009-03-31 | 4,398,500 | 57.36 | 58.46 | 56.09 | 56.92 | 00:00:00 | | 2009-04-01 | 3,202,900 | 57.80 | 58.20 | 56.75 | 57.86 | 00:00:00 | | 2009-04-02 | 5,889,800 | 56.81 | 56.83 | 53.58 | 54.30 | 00:00:00 | | 2009-04-03 | 4,254,500 | 54.40 | 54.81 | 50.62 | 51.28 | 00:00:00 | | 2009-04-06 | 4,309,100 | 49.63 | 50.29 | 48.62 | 50.24 | 00:00:00 | | 2009-04-07 | 3,302,600 | 51.07 | 52.06 | 50.34 | 50.42 | 00:00:00 | | 2009-04-08 | 3,044,200 | 51.03 | 51.36 | 49.12 | 49.79 | 00:00:00 | | 2009-04-09 | 2,211,400 | 49.70 | 50.28 | 48.95 | 49.30 | 00:00:00 | | 2009-04-13 | 3,878,600 | 50.75 | 50.75 | 48.94 | 49.06 | 00:00:00 | | 2009-04-14 | 2,645,900 | 49.38 | 50.35 | 49.00 | 49.19 | 00:00:00 | | 2009-04-15 | 2,518,700 | 49.29 | 50.31 | 49.01 | 49.32 | 00:00:00 | | 2009-04-16 | 5,235,600 | 49.54 | 49.54 | 45.31 | 45.73 | 00:00:00 | | 2009-04-17 | 4,441,700 | 45.15 | 45.66 | 43.51 | 43.65 | 00:00:00 | | 2009-04-20 | 5,254,700 | 44.50 | 47.45 | 44.45 | 46.97 | 00:00:00 | | 2009-04-21 | 3,262,800 | 47.69 | 48.15 | 45.07 | 45.53 | 00:00:00 | | 2009-04-22 | 3,503,400 | 45.55 | 47.01 | 45.44 | 45.48 | 00:00:00 | | 2009-04-23 | 3,520,600 | 45.74 | 48.32 | 45.38 | 47.26 | 00:00:00 | | 2009-04-24 | 3,867,500 | 48.25 | 50.09 | 47.98 | 49.73 | 00:00:00 | | 2009-04-27 | 3,346,900 | 48.88 | 49.76 | 47.12 | 47.54 | 00:00:00 | | 2009-04-28 | 3,523,400 | 46.26 | 46.48 | 45.08 | 45.30 | 00:00:00 | | 2009-04-29 | 2,940,100 | 46.50 | 46.83 | 45.44 | 46.02 | 00:00:00 | | 2009-04-30 | 6,968,800 | 45.63 | 45.63 | 42.65 | 44.11 | 00:00:00 | | 2009-05-01 | 3,174,500 | 43.99 | 45.10 | 43.29 | 44.38 | 00:00:00 | | 2009-05-04 | 3,300,500 | 45.23 | 46.44 | 44.89 | 46.34 | 00:00:00 | | 2009-05-05 | 3,222,600 | 47.34 | 48.00 | 45.84 | 46.20 | 00:00:00 | | 2009-05-06 | 2,933,700 | 47.07 | 48.42 | 47.01 | 48.24 | 00:00:00 | | 2009-05-07 | 3,150,900 | 49.26 | 49.80 | 47.33 | 47.87 | 00:00:00 | | 2009-05-08 | 3,096,100 | 48.32 | 50.14 | 48.05 | 49.76 | 00:00:00 | | 2009-05-11 | 3,273,800 | 49.21 | 49.52 | 47.51 | 48.46 | 00:00:00 | | 2009-05-12 | 5,082,800 | 49.43 | 51.73 | 48.61 | 51.44 | 00:00:00 | | 2009-05-13 | 6,630,600 | 50.57 | 53.50 | 50.57 | 52.46 | 00:00:00 | | 2009-05-14 | 3,686,700 | 52.91 | 54.11 | 51.15 | 53.54 | 00:00:00 | | 2009-05-15 | 3,092,400 | 53.86 | 54.34 | 51.60 | 52.36 | 00:00:00 | | 2009-05-18 | 2,604,000 | 52.81 | 52.81 | 50.41 | 52.66 | 00:00:00 | | 2009-05-19 | 3,356,000 | 53.00 | 54.32 | 52.14 | 53.28 | 00:00:00 | | 2009-05-20 | 4,832,700 | 54.39 | 57.11 | 54.30 | 56.49 | 00:00:00 | | 2009-05-21 | 4,179,300 | 56.33 | 57.90 | 55.19 | 57.30 | 00:00:00 | | 2009-05-22 | 3,194,600 | 58.24 | 58.88 | 57.64 | 57.81 | 00:00:00 | | 2009-05-26 | 3,176,800 | 55.87 | 57.59 | 55.25 | 57.35 | 00:00:00 | | 2009-05-27 | 3,901,800 | 57.79 | 57.79 | 55.36 | 55.47 | 00:00:00 | | 2009-05-28 | 4,626,200 | 56.87 | 59.30 | 56.37 | 58.96 | 00:00:00 | | 2009-05-29 | 5,646,300 | 60.41 | 62.92 | 60.38 | 61.86 | 00:00:00 | | 2009-06-01 | 4,694,900 | 63.06 | 63.29 | 60.25 | 60.44 | 00:00:00 | | 2009-06-02 | 3,919,600 | 60.55 | 62.49 | 60.28 | 61.61 | 00:00:00 | | 2009-06-03 | 4,420,000 | 59.71 | 60.63 | 57.09 | 58.30 | 00:00:00 | | 2009-06-04 | 3,155,900 | 59.39 | 61.36 | 59.11 | 60.45 | 00:00:00 | | 2009-06-05 | 3,594,900 | 58.70 | 58.87 | 56.41 | 57.36 | 00:00:00 | | 2009-06-08 | 3,863,700 | 56.28 | 58.28 | 55.41 | 58.08 | 00:00:00 | | 2009-06-09 | 3,388,700 | 59.42 | 59.55 | 56.59 | 56.77 | 00:00:00 | | 2009-06-10 | 2,849,200 | 57.54 | 57.72 | 55.77 | 56.57 | 00:00:00 | | 2009-06-11 | 2,502,000 | 56.21 | 57.98 | 55.58 | 56.65 | 00:00:00 | | 2009-06-12 | 2,803,800 | 54.79 | 55.35 | 53.90 | 54.10 | 00:00:00 | | 2009-06-15 | 3,324,500 | 53.50 | 53.50 | 51.61 | 52.52 | 00:00:00 | | 2009-06-16 | 2,763,500 | 53.68 | 54.29 | 52.26 | 52.96 | 00:00:00 | | 2009-06-17 | 2,935,600 | 53.32 | 53.36 | 51.36 | 53.02 | 00:00:00 | | 2009-06-18 | 2,865,600 | 53.05 | 53.67 | 51.00 | 51.30 | 00:00:00 | | 2009-06-19 | 2,148,800 | 51.76 | 53.16 | 51.51 | 52.73 | 00:00:00 | | 2009-06-22 | 3,151,200 | 51.12 | 51.21 | 48.82 | 48.87 | 00:00:00 | | 2009-06-23 | 2,895,500 | 49.53 | 51.47 | 48.46 | 51.14 | 00:00:00 | | 2009-06-24 | 4,087,200 | 52.55 | 54.53 | 52.06 | 53.52 | 00:00:00 | | 2009-06-25 | 2,175,800 | 54.04 | 55.68 | 53.60 | 55.62 | 00:00:00 | | 2009-06-26 | 2,167,700 | 56.06 | 56.06 | 54.07 | 54.43 | 00:00:00 | | 2009-06-29 | 1,434,600 | 54.50 | 55.07 | 53.67 | 54.49 | 00:00:00 | | 2009-06-30 | 2,061,400 | 54.28 | 54.74 | 52.00 | 52.48 | 00:00:00 | | 2009-07-01 | 2,018,100 | 53.76 | 55.53 | 53.51 | 54.77 | 00:00:00 | | 2009-07-02 | 1,308,800 | 53.15 | 53.94 | 52.42 | 53.48 | 00:00:00 | | 2009-07-06 | 2,282,800 | 52.05 | 52.05 | 50.30 | 51.28 | 00:00:00 | | 2009-07-07 | 1,423,600 | 51.20 | 52.69 | 51.07 | 51.32 | 00:00:00 | | 2009-07-08 | 3,543,800 | 51.01 | 51.65 | 48.16 | 49.31 | 00:00:00 | | 2009-07-09 | 2,429,500 | 50.24 | 51.50 | 49.15 | 49.35 | 00:00:00 | | 2009-07-10 | 1,683,500 | 48.83 | 49.77 | 48.13 | 49.11 | 00:00:00 | | 2009-07-13 | 2,494,800 | 48.85 | 50.40 | 47.31 | 50.38 | 00:00:00 | | 2009-07-14 | 1,822,700 | 51.40 | 51.91 | 50.62 | 51.42 | 00:00:00 | | 2009-07-15 | 2,487,400 | 53.17 | 54.76 | 53.12 | 54.26 | 00:00:00 | | 2009-07-16 | 1,903,200 | 54.01 | 55.17 | 53.50 | 54.75 | 00:00:00 | | 2009-07-17 | 1,838,200 | 55.07 | 55.83 | 54.56 | 55.57 | 00:00:00 | | 2009-07-20 | 2,118,900 | 56.99 | 57.92 | 56.69 | 57.75 | 00:00:00 | | 2009-07-21 | 1,980,300 | 58.25 | 58.37 | 55.56 | 56.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
