|
 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 | | 2010-01-11 | 2,673,200 | 60.43 | 61.15 | 59.21 | 59.50 | 00:00:00 | | 2010-01-12 | 2,569,900 | 58.53 | 59.38 | 57.05 | 57.59 | 00:00:00 | | 2010-01-13 | 2,113,100 | 57.81 | 58.96 | 56.73 | 58.70 | 00:00:00 | | 2010-01-14 | 2,603,300 | 58.82 | 58.91 | 57.27 | 58.44 | 00:00:00 | | 2010-01-15 | 2,201,300 | 57.98 | 58.02 | 56.64 | 57.44 | 00:00:00 | | 2010-01-19 | 1,919,900 | 57.04 | 58.44 | 57.04 | 58.01 | 00:00:00 | | 2010-01-20 | 2,984,100 | 55.74 | 56.67 | 54.95 | 55.69 | 00:00:00 | | 2010-01-21 | 5,487,300 | 55.47 | 55.65 | 53.00 | 53.08 | 00:00:00 | | 2010-01-22 | 4,143,900 | 52.78 | 55.06 | 52.51 | 53.73 | 00:00:00 | | 2010-01-25 | 2,484,200 | 54.30 | 54.63 | 52.91 | 53.04 | 00:00:00 | | 2010-01-26 | 3,018,200 | 52.10 | 54.04 | 52.03 | 53.08 | 00:00:00 | | 2010-01-27 | 3,062,900 | 52.99 | 53.54 | 51.53 | 52.72 | 00:00:00 | | 2010-01-28 | 3,077,000 | 53.36 | 53.55 | 51.21 | 52.64 | 00:00:00 | | 2010-01-29 | 2,762,900 | 52.26 | 52.95 | 50.61 | 50.67 | 00:00:00 | | 2010-02-01 | 2,537,100 | 51.15 | 53.83 | 51.15 | 53.74 | 00:00:00 | | 2010-02-02 | 2,813,100 | 54.69 | 54.69 | 53.05 | 54.13 | 00:00:00 | | 2010-02-03 | 1,919,800 | 53.88 | 54.90 | 53.50 | 53.72 | 00:00:00 | | 2010-02-04 | 3,473,600 | 52.45 | 52.45 | 50.33 | 50.43 | 00:00:00 | | 2010-02-05 | 5,147,500 | 50.60 | 54.50 | 49.64 | 54.22 | 00:00:00 | | 2010-02-08 | 3,479,700 | 54.16 | 54.92 | 52.21 | 52.29 | 00:00:00 | | 2010-02-09 | 3,555,200 | 53.61 | 55.30 | 53.20 | 54.61 | 00:00:00 | | 2010-02-10 | 2,275,800 | 54.48 | 55.46 | 53.22 | 55.39 | 00:00:00 | | 2010-02-11 | 4,281,600 | 55.59 | 58.18 | 55.22 | 57.98 | 00:00:00 | | 2010-02-12 | 2,904,400 | 56.72 | 58.46 | 56.39 | 58.13 | 00:00:00 | | 2010-02-16 | 3,829,500 | 59.85 | 60.06 | 59.02 | 59.78 | 00:00:00 | | 2010-02-17 | 3,377,400 | 59.50 | 60.05 | 58.53 | 59.08 | 00:00:00 | | 2010-02-18 | 5,122,900 | 59.68 | 61.53 | 59.68 | 60.28 | 00:00:00 | | 2010-02-19 | 4,782,200 | 59.65 | 60.57 | 58.19 | 58.35 | 00:00:00 | | 2010-02-22 | 2,591,500 | 58.59 | 58.90 | 57.56 | 58.03 | 00:00:00 | | 2010-02-23 | 3,647,500 | 57.95 | 58.17 | 55.00 | 55.57 | 00:00:00 | | 2010-02-24 | 2,789,100 | 55.21 | 56.35 | 55.21 | 55.62 | 00:00:00 | | 2010-02-25 | 3,963,100 | 55.15 | 57.90 | 54.82 | 57.24 | 00:00:00 | | 2010-02-26 | 1,920,800 | 57.61 | 57.87 | 56.70 | 57.57 | 00:00:00 | | 2010-03-01 | 2,074,300 | 58.00 | 58.93 | 57.17 | 58.77 | 00:00:00 | | 2010-03-02 | 3,252,900 | 59.30 | 61.31 | 59.00 | 60.12 | 00:00:00 | | 2010-03-03 | 2,865,000 | 60.47 | 61.58 | 60.27 | 60.81 | 00:00:00 | | 2010-03-04 | 2,535,300 | 60.53 | 60.97 | 59.63 | 60.00 | 00:00:00 | | 2010-03-05 | 2,593,600 | 60.34 | 61.69 | 60.34 | 60.80 | 00:00:00 | | 2010-03-08 | 2,006,200 | 61.61 | 61.80 | 59.82 | 60.07 | 00:00:00 | | 2010-03-09 | 2,688,400 | 59.39 | 59.69 | 58.75 | 59.12 | 00:00:00 | | 2010-03-10 | 3,229,300 | 59.12 | 59.65 | 57.45 | 58.12 | 00:00:00 | | 2010-03-11 | 2,587,400 | 57.88 | 59.45 | 57.34 | 59.29 | 00:00:00 | | 2010-03-12 | 2,354,300 | 59.53 | 59.94 | 58.14 | 58.34 | 00:00:00 | | 2010-03-15 | 1,629,800 | 58.40 | 58.64 | 57.28 | 57.99 | 00:00:00 | | 2010-03-16 | 2,893,600 | 59.20 | 59.88 | 58.78 | 59.79 | 00:00:00 | | 2010-03-17 | 2,683,500 | 60.00 | 60.76 | 59.70 | 59.99 | 00:00:00 | | 2010-03-18 | 2,469,500 | 59.95 | 60.82 | 58.63 | 59.21 | 00:00:00 | | 2010-03-19 | 2,617,600 | 59.24 | 59.41 | 57.42 | 57.65 | 00:00:00 | | 2010-03-22 | 2,521,100 | 56.91 | 57.65 | 55.84 | 57.49 | 00:00:00 | | 2010-03-23 | 1,865,400 | 57.14 | 58.51 | 56.52 | 57.97 | 00:00:00 | | 2010-03-24 | 3,765,800 | 56.93 | 56.93 | 54.78 | 55.32 | 00:00:00 | | 2010-03-25 | 2,666,700 | 55.84 | 56.08 | 54.07 | 54.23 | 00:00:00 | | 2010-03-26 | 2,221,500 | 54.82 | 55.82 | 54.20 | 55.57 | 00:00:00 | | 2010-03-29 | 1,989,800 | 56.31 | 56.67 | 55.46 | 56.11 | 00:00:00 | | 2010-03-30 | 2,254,100 | 56.29 | 56.36 | 54.78 | 54.94 | 00:00:00 | | 2010-03-31 | 1,986,900 | 56.00 | 56.33 | 55.32 | 55.67 | 00:00:00 | | 2010-04-01 | 2,364,900 | 56.59 | 57.68 | 56.46 | 57.57 | 00:00:00 | | 2010-04-05 | 1,903,200 | 58.02 | 58.84 | 57.23 | 58.37 | 00:00:00 | | 2010-04-06 | 2,242,800 | 58.18 | 59.10 | 57.88 | 58.23 | 00:00:00 | | 2010-04-07 | 3,723,400 | 58.80 | 60.46 | 58.66 | 59.93 | 00:00:00 | | 2010-04-08 | 2,235,900 | 59.80 | 60.50 | 59.36 | 60.06 | 00:00:00 | | 2010-04-09 | 2,419,100 | 60.48 | 61.44 | 59.75 | 61.12 | 00:00:00 | | 2010-04-12 | 1,878,600 | 60.72 | 61.80 | 60.05 | 60.39 | 00:00:00 | | 2010-04-13 | 1,694,500 | 60.15 | 60.28 | 58.73 | 59.67 | 00:00:00 | | 2010-04-14 | 2,703,900 | 60.28 | 61.22 | 59.92 | 61.09 | 00:00:00 | | 2010-04-15 | 1,585,700 | 60.57 | 61.25 | 60.38 | 60.49 | 00:00:00 | | 2010-04-16 | 2,691,100 | 59.68 | 60.29 | 58.26 | 59.51 | 00:00:00 | | 2010-04-19 | 2,001,900 | 59.07 | 59.36 | 58.04 | 59.13 | 00:00:00 | | 2010-04-20 | 1,284,100 | 60.22 | 60.22 | 59.30 | 59.34 | 00:00:00 | | 2010-04-21 | 1,783,600 | 59.50 | 61.08 | 59.36 | 60.21 | 00:00:00 | | 2010-04-22 | 1,617,000 | 59.49 | 60.43 | 59.01 | 60.28 | 00:00:00 | | 2010-04-23 | 2,165,700 | 59.82 | 62.01 | 59.43 | 61.38 | 00:00:00 | | 2010-04-26 | 1,461,800 | 61.45 | 61.85 | 60.98 | 61.16 | 00:00:00 | | 2010-04-27 | 4,304,000 | 60.40 | 61.73 | 59.62 | 61.07 | 00:00:00 | | 2010-04-28 | 6,785,100 | 61.29 | 64.44 | 60.75 | 63.62 | 00:00:00 | | 2010-04-29 | 3,932,100 | 63.70 | 64.29 | 62.95 | 63.77 | 00:00:00 | | 2010-04-30 | 4,844,400 | 64.39 | 66.05 | 63.08 | 63.16 | 00:00:00 | | 2010-05-03 | 2,901,800 | 63.92 | 64.41 | 61.90 | 62.79 | 00:00:00 | | 2010-05-04 | 4,138,500 | 62.87 | 63.64 | 60.94 | 62.19 | 00:00:00 | | 2010-05-05 | 3,406,100 | 60.55 | 63.37 | 60.11 | 62.08 | 00:00:00 | | 2010-05-06 | 6,709,900 | 61.58 | 64.04 | 61.04 | 63.02 | 00:00:00 | | 2010-05-07 | 5,570,900 | 62.96 | 63.90 | 61.03 | 62.80 | 00:00:00 | | 2010-05-10 | 3,585,100 | 63.36 | 63.73 | 61.66 | 63.15 | 00:00:00 | | 2010-05-11 | 7,047,600 | 64.50 | 66.80 | 64.29 | 65.34 | 00:00:00 | | 2010-05-12 | 4,367,300 | 66.38 | 66.80 | 64.52 | 65.09 | 00:00:00 | | 2010-05-13 | 2,274,200 | 65.10 | 65.40 | 63.66 | 63.95 | 00:00:00 | | 2010-05-14 | 3,597,300 | 65.01 | 65.24 | 62.41 | 64.37 | 00:00:00 | | 2010-05-17 | 2,944,500 | 64.16 | 64.25 | 62.25 | 62.90 | 00:00:00 | | 2010-05-18 | 2,637,800 | 62.21 | 63.48 | 61.70 | 62.50 | 00:00:00 | | 2010-05-19 | 4,619,300 | 61.69 | 61.69 | 58.25 | 59.61 | 00:00:00 | | 2010-05-20 | 5,592,500 | 58.13 | 59.15 | 56.20 | 56.76 | 00:00:00 | | 2010-05-21 | 3,957,000 | 55.81 | 57.42 | 55.44 | 56.56 | 00:00:00 | | 2010-05-24 | 2,351,100 | 57.54 | 58.54 | 56.60 | 56.63 | 00:00:00 | | 2010-05-25 | 3,634,600 | 55.93 | 58.75 | 55.50 | 58.46 | 00:00:00 | | 2010-05-26 | 2,905,300 | 59.93 | 60.18 | 57.77 | 57.92 | 00:00:00 | | 2010-05-27 | 2,492,200 | 58.55 | 59.50 | 58.27 | 59.01 | 00:00:00 | | 2010-05-28 | 1,876,400 | 59.03 | 59.20 | 57.82 | 58.58 | 00:00:00 | | 2010-06-01 | 2,023,900 | 59.09 | 60.10 | 57.79 | 57.85 | 00:00:00 | | 2010-06-02 | 2,289,800 | 58.12 | 59.88 | 57.85 | 59.85 | 00:00:00 | | 2010-06-03 | 1,906,900 | 59.85 | 60.07 | 58.03 | 58.92 | 00:00:00 | | 2010-06-04 | 2,415,100 | 58.11 | 58.89 | 57.50 | 57.69 | 00:00:00 | | 2010-06-07 | 2,878,300 | 57.51 | 60.27 | 57.22 | 59.32 | 00:00:00 | | 2010-06-08 | 2,797,100 | 59.67 | 61.06 | 59.38 | 59.85 | 00:00:00 | | 2010-06-09 | 1,954,300 | 59.77 | 60.22 | 58.34 | 58.62 | 00:00:00 | | 2010-06-10 | 2,535,300 | 58.47 | 60.01 | 58.47 | 59.72 | 00:00:00 | | 2010-06-11 | 1,405,300 | 59.82 | 60.59 | 59.58 | 60.27 | 00:00:00 | | 2010-06-14 | 1,395,200 | 60.23 | 60.38 | 58.84 | 59.07 | 00:00:00 | | 2010-06-15 | 2,121,900 | 59.30 | 61.13 | 59.14 | 61.03 | 00:00:00 | | 2010-06-16 | 2,333,200 | 60.88 | 62.66 | 60.87 | 62.13 | 00:00:00 | | 2010-06-17 | 2,417,600 | 63.13 | 64.12 | 62.85 | 63.66 | 00:00:00 | | 2010-06-18 | 2,798,100 | 64.45 | 65.37 | 64.29 | 64.78 | 00:00:00 | | 2010-06-21 | 3,032,800 | 64.75 | 64.93 | 62.10 | 62.53 | 00:00:00 | | 2010-06-22 | 2,123,100 | 62.29 | 62.82 | 61.50 | 61.77 | 00:00:00 | | 2010-06-23 | 2,420,900 | 61.14 | 61.92 | 60.83 | 61.50 | 00:00:00 | | 2010-06-24 | 2,010,000 | 61.54 | 62.66 | 61.26 | 61.37 | 00:00:00 | | 2010-06-25 | 2,049,400 | 62.13 | 63.52 | 61.90 | 62.70 | 00:00:00 | | 2010-06-28 | 2,020,700 | 62.56 | 63.76 | 61.79 | 62.16 | 00:00:00 | | 2010-06-29 | 1,850,000 | 61.25 | 62.05 | 60.50 | 60.87 | 00:00:00 | | 2010-06-30 | 1,798,500 | 60.40 | 61.37 | 60.20 | 60.78 | 00:00:00 | | 2010-07-01 | 3,008,400 | 60.12 | 60.42 | 56.70 | 57.60 | 00:00:00 | | 2010-07-02 | 2,076,600 | 58.41 | 58.75 | 57.17 | 57.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
