|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,980,300 | 58.25 | 58.37 | 55.56 | 56.74 | 00:00:00 | | 2009-07-22 | 2,352,600 | 56.37 | 58.28 | 55.94 | 57.08 | 00:00:00 | | 2009-07-23 | 2,724,900 | 56.56 | 59.00 | 56.50 | 57.08 | 00:00:00 | | 2009-07-24 | 1,643,900 | 57.15 | 58.14 | 57.14 | 57.43 | 00:00:00 | | 2009-07-27 | 1,498,600 | 57.78 | 58.56 | 56.89 | 57.26 | 00:00:00 | | 2009-07-28 | 3,477,100 | 55.80 | 55.95 | 52.45 | 53.82 | 00:00:00 | | 2009-07-29 | 2,582,600 | 53.30 | 53.40 | 52.17 | 52.34 | 00:00:00 | | 2009-07-30 | 3,866,000 | 54.19 | 56.35 | 54.00 | 55.95 | 00:00:00 | | 2009-07-31 | 3,199,900 | 55.99 | 59.00 | 55.74 | 58.55 | 00:00:00 | | 2009-08-03 | 2,604,700 | 59.58 | 60.30 | 59.28 | 59.51 | 00:00:00 | | 2009-08-04 | 2,925,400 | 59.22 | 61.30 | 59.00 | 60.18 | 00:00:00 | | 2009-08-05 | 2,617,600 | 60.24 | 61.00 | 58.26 | 60.11 | 00:00:00 | | 2009-08-06 | 3,296,500 | 60.93 | 61.10 | 59.60 | 60.51 | 00:00:00 | | 2009-08-07 | 3,102,200 | 60.08 | 60.75 | 58.43 | 58.51 | 00:00:00 | | 2009-08-10 | 2,378,700 | 57.51 | 57.57 | 56.45 | 56.64 | 00:00:00 | | 2009-08-11 | 2,105,800 | 56.46 | 56.71 | 55.65 | 56.00 | 00:00:00 | | 2009-08-12 | 3,734,400 | 55.79 | 57.25 | 55.33 | 55.94 | 00:00:00 | | 2009-08-13 | 2,756,500 | 57.20 | 57.70 | 56.42 | 56.70 | 00:00:00 | | 2009-08-14 | 2,116,300 | 57.05 | 57.17 | 54.76 | 55.23 | 00:00:00 | | 2009-08-17 | 2,495,400 | 53.67 | 53.79 | 52.38 | 52.93 | 00:00:00 | | 2009-08-18 | 2,147,200 | 53.07 | 54.36 | 52.96 | 53.98 | 00:00:00 | | 2009-08-19 | 2,579,900 | 52.81 | 54.95 | 52.81 | 54.46 | 00:00:00 | | 2009-08-20 | 2,197,800 | 54.21 | 55.85 | 54.21 | 55.58 | 00:00:00 | | 2009-08-21 | 3,020,900 | 57.56 | 57.89 | 56.68 | 57.22 | 00:00:00 | | 2009-08-24 | 2,676,200 | 57.77 | 59.02 | 56.69 | 56.87 | 00:00:00 | | 2009-08-25 | 2,060,300 | 58.03 | 58.48 | 57.11 | 57.44 | 00:00:00 | | 2009-08-26 | 1,969,400 | 57.09 | 57.43 | 56.26 | 56.91 | 00:00:00 | | 2009-08-27 | 2,293,000 | 56.77 | 58.36 | 55.50 | 58.23 | 00:00:00 | | 2009-08-28 | 2,611,600 | 59.36 | 59.97 | 57.95 | 58.68 | 00:00:00 | | 2009-08-31 | 2,596,500 | 57.07 | 57.54 | 56.50 | 57.40 | 00:00:00 | | 2009-09-01 | 3,304,600 | 56.95 | 58.22 | 55.82 | 56.32 | 00:00:00 | | 2009-09-02 | 6,860,700 | 57.30 | 62.94 | 57.20 | 62.42 | 00:00:00 | | 2009-09-03 | 8,841,400 | 62.97 | 66.85 | 62.43 | 66.37 | 00:00:00 | | 2009-09-04 | 4,958,800 | 65.57 | 67.53 | 64.86 | 67.23 | 00:00:00 | | 2009-09-08 | 7,398,300 | 69.40 | 70.37 | 65.36 | 65.48 | 00:00:00 | | 2009-09-09 | 6,276,300 | 65.75 | 66.94 | 63.67 | 64.62 | 00:00:00 | | 2009-09-10 | 5,225,900 | 64.21 | 68.41 | 64.21 | 67.99 | 00:00:00 | | 2009-09-11 | 6,317,500 | 69.97 | 71.18 | 68.39 | 70.09 | 00:00:00 | | 2009-09-14 | 3,740,000 | 68.88 | 70.00 | 68.20 | 69.41 | 00:00:00 | | 2009-09-15 | 3,919,900 | 69.24 | 70.90 | 68.54 | 70.46 | 00:00:00 | | 2009-09-16 | 4,108,400 | 72.01 | 72.32 | 70.91 | 71.27 | 00:00:00 | | 2009-09-17 | 3,607,800 | 70.69 | 72.00 | 69.07 | 70.24 | 00:00:00 | | 2009-09-18 | 4,748,700 | 70.72 | 70.74 | 68.32 | 68.75 | 00:00:00 | | 2009-09-21 | 4,393,200 | 66.80 | 69.21 | 65.59 | 68.83 | 00:00:00 | | 2009-09-22 | 4,037,200 | 70.75 | 71.10 | 69.27 | 69.88 | 00:00:00 | | 2009-09-23 | 4,083,000 | 69.68 | 70.00 | 67.21 | 67.43 | 00:00:00 | | 2009-09-24 | 8,678,300 | 68.25 | 68.51 | 63.25 | 63.91 | 00:00:00 | | 2009-09-25 | 7,799,500 | 63.28 | 64.61 | 62.50 | 64.24 | 00:00:00 | | 2009-09-28 | 3,598,900 | 64.05 | 66.27 | 63.80 | 64.27 | 00:00:00 | | 2009-09-29 | 4,556,900 | 64.41 | 66.99 | 64.21 | 65.82 | 00:00:00 | | 2009-09-30 | 6,184,700 | 67.37 | 68.71 | 65.39 | 67.85 | 00:00:00 | | 2009-10-01 | 4,531,400 | 68.00 | 68.03 | 63.96 | 64.19 | 00:00:00 | | 2009-10-02 | 4,638,900 | 63.55 | 66.44 | 63.20 | 63.87 | 00:00:00 | | 2009-10-05 | 3,741,500 | 64.29 | 67.31 | 64.29 | 66.55 | 00:00:00 | | 2009-10-06 | 5,005,200 | 69.66 | 71.73 | 69.08 | 70.60 | 00:00:00 | | 2009-10-07 | 4,343,400 | 70.68 | 71.96 | 69.82 | 71.72 | 00:00:00 | | 2009-10-08 | 4,387,200 | 72.33 | 72.77 | 70.55 | 71.77 | 00:00:00 | | 2009-10-09 | 2,947,200 | 71.07 | 72.47 | 70.40 | 71.66 | 00:00:00 | | 2009-10-12 | 2,120,800 | 72.51 | 73.45 | 70.71 | 71.32 | 00:00:00 | | 2009-10-13 | 3,447,800 | 71.71 | 74.00 | 71.12 | 72.90 | 00:00:00 | | 2009-10-14 | 3,066,200 | 72.90 | 73.26 | 71.66 | 72.18 | 00:00:00 | | 2009-10-15 | 3,089,200 | 71.02 | 71.68 | 70.04 | 70.36 | 00:00:00 | | 2009-10-16 | 2,808,300 | 69.89 | 72.19 | 69.84 | 70.90 | 00:00:00 | | 2009-10-19 | 2,830,900 | 71.21 | 71.87 | 69.50 | 71.38 | 00:00:00 | | 2009-10-20 | 2,822,300 | 71.40 | 71.45 | 68.20 | 69.68 | 00:00:00 | | 2009-10-21 | 3,571,600 | 69.27 | 71.91 | 69.00 | 69.45 | 00:00:00 | | 2009-10-22 | 2,697,200 | 69.35 | 70.15 | 68.40 | 69.19 | 00:00:00 | | 2009-10-23 | 2,902,100 | 69.67 | 70.73 | 68.12 | 68.50 | 00:00:00 | | 2009-10-26 | 3,897,400 | 68.53 | 69.75 | 65.01 | 65.73 | 00:00:00 | | 2009-10-27 | 2,924,300 | 65.59 | 66.45 | 64.26 | 65.00 | 00:00:00 | | 2009-10-28 | 4,711,500 | 64.82 | 65.89 | 61.22 | 61.62 | 00:00:00 | | 2009-10-29 | 9,650,300 | 57.97 | 58.77 | 56.01 | 57.18 | 00:00:00 | | 2009-10-30 | 15,153,000 | 57.22 | 57.62 | 51.38 | 53.53 | 00:00:00 | | 2009-11-02 | 7,400,500 | 54.88 | 56.55 | 53.12 | 54.57 | 00:00:00 | | 2009-11-03 | 9,386,400 | 54.14 | 58.70 | 53.70 | 58.68 | 00:00:00 | | 2009-11-04 | 9,561,100 | 59.07 | 59.10 | 55.05 | 56.63 | 00:00:00 | | 2009-11-05 | 4,175,300 | 56.88 | 57.88 | 56.07 | 56.40 | 00:00:00 | | 2009-11-06 | 4,304,200 | 56.40 | 58.91 | 56.28 | 57.55 | 00:00:00 | | 2009-11-09 | 4,658,800 | 59.81 | 60.88 | 59.35 | 59.76 | 00:00:00 | | 2009-11-10 | 4,173,200 | 59.57 | 60.99 | 59.14 | 60.71 | 00:00:00 | | 2009-11-11 | 4,485,400 | 62.31 | 62.38 | 60.58 | 60.80 | 00:00:00 | | 2009-11-12 | 3,433,400 | 59.89 | 60.69 | 58.67 | 59.68 | 00:00:00 | | 2009-11-13 | 3,293,900 | 59.76 | 61.30 | 59.24 | 60.60 | 00:00:00 | | 2009-11-16 | 3,163,100 | 61.81 | 62.59 | 61.10 | 61.62 | 00:00:00 | | 2009-11-17 | 2,729,300 | 60.76 | 61.57 | 60.25 | 61.57 | 00:00:00 | | 2009-11-18 | 2,790,000 | 62.00 | 62.61 | 60.11 | 60.80 | 00:00:00 | | 2009-11-19 | 2,822,100 | 60.31 | 61.83 | 59.18 | 61.71 | 00:00:00 | | 2009-11-20 | 2,812,800 | 60.62 | 61.28 | 59.61 | 60.81 | 00:00:00 | | 2009-11-23 | 4,795,500 | 62.60 | 64.28 | 62.42 | 62.99 | 00:00:00 | | 2009-11-24 | 3,336,800 | 63.27 | 63.48 | 62.10 | 63.13 | 00:00:00 | | 2009-11-25 | 2,671,400 | 64.69 | 65.12 | 63.55 | 65.02 | 00:00:00 | | 2009-11-27 | 3,006,100 | 61.85 | 63.61 | 60.89 | 62.42 | 00:00:00 | | 2009-11-30 | 3,430,700 | 61.86 | 63.34 | 61.72 | 62.66 | 00:00:00 | | 2009-12-01 | 4,949,200 | 64.35 | 66.34 | 64.16 | 65.46 | 00:00:00 | | 2009-12-02 | 4,930,300 | 66.19 | 68.43 | 65.74 | 67.69 | 00:00:00 | | 2009-12-03 | 5,929,300 | 67.24 | 67.69 | 65.37 | 65.63 | 00:00:00 | | 2009-12-04 | 7,086,400 | 64.73 | 65.00 | 61.86 | 63.16 | 00:00:00 | | 2009-12-07 | 5,304,200 | 61.51 | 63.70 | 61.01 | 62.72 | 00:00:00 | | 2009-12-08 | 4,908,000 | 61.75 | 62.34 | 60.12 | 60.78 | 00:00:00 | | 2009-12-09 | 4,016,900 | 61.22 | 63.36 | 60.98 | 62.43 | 00:00:00 | | 2009-12-10 | 2,932,700 | 63.08 | 63.35 | 61.56 | 62.42 | 00:00:00 | | 2009-12-11 | 3,197,600 | 62.87 | 62.87 | 60.51 | 61.09 | 00:00:00 | | 2009-12-14 | 3,485,400 | 61.33 | 61.99 | 60.07 | 60.31 | 00:00:00 | | 2009-12-15 | 3,879,200 | 60.14 | 61.30 | 59.42 | 59.54 | 00:00:00 | | 2009-12-16 | 3,445,800 | 60.20 | 60.96 | 59.63 | 60.20 | 00:00:00 | | 2009-12-17 | 9,755,300 | 57.12 | 57.12 | 53.76 | 53.99 | 00:00:00 | | 2009-12-18 | 7,229,400 | 54.20 | 54.91 | 53.11 | 54.28 | 00:00:00 | | 2009-12-21 | 4,099,800 | 54.74 | 55.05 | 52.30 | 53.28 | 00:00:00 | | 2009-12-22 | 3,119,400 | 53.10 | 53.94 | 52.41 | 53.69 | 00:00:00 | | 2009-12-23 | 3,346,400 | 54.28 | 55.91 | 53.82 | 55.03 | 00:00:00 | | 2009-12-24 | 948,400 | 55.47 | 55.59 | 54.87 | 55.15 | 00:00:00 | | 2009-12-28 | 1,419,300 | 55.69 | 55.74 | 54.10 | 54.37 | 00:00:00 | | 2009-12-29 | 2,023,300 | 55.27 | 55.30 | 54.00 | 54.35 | 00:00:00 | | 2009-12-30 | 1,599,100 | 53.83 | 54.30 | 53.18 | 53.96 | 00:00:00 | | 2009-12-31 | 1,151,800 | 54.56 | 54.73 | 53.92 | 54.00 | 00:00:00 | | 2010-01-04 | 3,283,900 | 56.15 | 56.76 | 55.78 | 56.21 | 00:00:00 | | 2010-01-05 | 3,993,700 | 56.70 | 57.31 | 55.75 | 56.90 | 00:00:00 | | 2010-01-06 | 3,554,300 | 57.93 | 59.00 | 57.64 | 58.29 | 00:00:00 | | 2010-01-07 | 2,754,400 | 58.08 | 58.15 | 57.00 | 57.75 | 00:00:00 | | 2010-01-08 | 3,453,800 | 58.11 | 59.55 | 57.32 | 59.38 | 00:00:00 | | 2010-01-11 | 2,673,200 | 60.43 | 61.15 | 59.21 | 59.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
