|
 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 | | 2010-07-02 | 2,076,600 | 58.41 | 58.75 | 57.17 | 57.50 | 00:00:00 | | 2010-07-06 | 2,194,300 | 57.87 | 58.04 | 56.16 | 56.70 | 00:00:00 | | 2010-07-07 | 2,543,600 | 56.76 | 57.98 | 55.89 | 57.98 | 00:00:00 | | 2010-07-08 | 2,348,900 | 58.48 | 58.53 | 56.24 | 57.01 | 00:00:00 | | 2010-07-09 | 2,148,000 | 58.12 | 58.72 | 57.70 | 57.91 | 00:00:00 | | 2010-07-12 | 1,709,200 | 57.88 | 58.03 | 56.86 | 57.68 | 00:00:00 | | 2010-07-13 | 2,277,300 | 59.03 | 59.22 | 57.44 | 57.55 | 00:00:00 | | 2010-07-14 | 1,919,200 | 57.81 | 58.64 | 57.02 | 58.16 | 00:00:00 | | 2010-07-15 | 1,421,800 | 58.71 | 58.77 | 57.13 | 58.29 | 00:00:00 | | 2010-07-16 | 2,493,200 | 57.07 | 57.08 | 55.51 | 56.00 | 00:00:00 | | 2010-07-19 | 2,445,900 | 55.54 | 55.54 | 54.13 | 55.26 | 00:00:00 | | 2010-07-20 | 2,194,400 | 55.14 | 56.95 | 55.14 | 56.81 | 00:00:00 | | 2010-07-21 | 2,038,200 | 57.33 | 57.46 | 55.80 | 56.21 | 00:00:00 | | 2010-07-22 | 2,466,800 | 56.74 | 58.62 | 56.66 | 57.72 | 00:00:00 | | 2010-07-23 | 1,677,200 | 57.61 | 57.97 | 56.80 | 57.28 | 00:00:00 | | 2010-07-26 | 1,525,500 | 57.81 | 57.81 | 56.27 | 56.43 | 00:00:00 | | 2010-07-27 | 2,862,900 | 56.21 | 56.23 | 54.12 | 54.75 | 00:00:00 | | 2010-07-28 | 1,512,700 | 54.60 | 55.79 | 54.55 | 55.10 | 00:00:00 | | 2010-07-29 | 1,681,300 | 55.99 | 56.13 | 54.13 | 55.04 | 00:00:00 | | 2010-07-30 | 1,622,900 | 55.31 | 55.97 | 54.64 | 55.75 | 00:00:00 | | 2010-08-02 | 1,177,500 | 56.50 | 56.55 | 54.75 | 55.27 | 00:00:00 | | 2010-08-03 | 1,535,300 | 55.66 | 56.83 | 55.49 | 56.13 | 00:00:00 | | 2010-08-04 | 2,720,500 | 57.70 | 58.74 | 57.03 | 58.57 | 00:00:00 | | 2010-08-05 | 1,686,500 | 58.56 | 58.93 | 58.01 | 58.68 | 00:00:00 | | 2010-08-06 | 2,274,200 | 59.06 | 60.23 | 58.75 | 59.69 | 00:00:00 | | 2010-08-09 | 1,303,700 | 59.64 | 60.31 | 58.98 | 60.24 | 00:00:00 | | 2010-08-10 | 2,273,700 | 59.03 | 61.00 | 58.73 | 60.86 | 00:00:00 | | 2010-08-11 | 2,387,100 | 60.51 | 60.97 | 59.11 | 60.30 | 00:00:00 | | 2010-08-12 | 2,791,900 | 61.13 | 62.05 | 61.08 | 61.89 | 00:00:00 | | 2010-08-13 | 1,396,600 | 61.45 | 61.89 | 61.42 | 61.77 | 00:00:00 | | 2010-08-16 | 1,714,000 | 62.19 | 62.59 | 61.80 | 62.43 | 00:00:00 | | 2010-08-17 | 2,435,600 | 62.66 | 62.86 | 61.95 | 61.99 | 00:00:00 | | 2010-08-18 | 2,232,600 | 61.49 | 63.79 | 61.17 | 63.10 | 00:00:00 | | 2010-08-19 | 2,038,300 | 63.22 | 63.61 | 62.61 | 63.16 | 00:00:00 | | 2010-08-20 | 1,291,800 | 62.33 | 63.19 | 62.06 | 63.18 | 00:00:00 | | 2010-08-23 | 1,730,200 | 63.03 | 63.03 | 62.25 | 62.50 | 00:00:00 | | 2010-08-24 | 2,308,500 | 60.83 | 63.25 | 60.83 | 62.39 | 00:00:00 | | 2010-08-25 | 3,074,600 | 62.99 | 63.87 | 60.91 | 63.63 | 00:00:00 | | 2010-08-26 | 1,662,500 | 63.80 | 64.74 | 63.55 | 64.01 | 00:00:00 | | 2010-08-27 | 2,334,400 | 64.13 | 65.23 | 63.35 | 65.10 | 00:00:00 | | 2010-08-30 | 1,587,400 | 65.00 | 65.73 | 64.86 | 64.86 | 00:00:00 | | 2010-08-31 | 2,162,600 | 65.20 | 66.40 | 64.68 | 64.97 | 00:00:00 | | 2010-09-01 | 2,478,700 | 65.60 | 65.93 | 64.22 | 64.46 | 00:00:00 | | 2010-09-02 | 2,093,900 | 65.13 | 65.73 | 64.48 | 65.06 | 00:00:00 | | 2010-09-03 | 1,471,000 | 64.71 | 65.48 | 64.24 | 65.31 | 00:00:00 | | 2010-09-07 | 1,681,300 | 66.00 | 66.80 | 65.77 | 65.82 | 00:00:00 | | 2010-09-08 | 1,465,800 | 66.07 | 66.75 | 65.34 | 65.38 | 00:00:00 | | 2010-09-09 | 1,573,600 | 65.53 | 65.70 | 63.62 | 64.51 | 00:00:00 | | 2010-09-10 | 970,600 | 64.13 | 65.06 | 63.91 | 64.72 | 00:00:00 | | 2010-09-13 | 1,348,500 | 64.84 | 65.21 | 64.02 | 64.78 | 00:00:00 | | 2010-09-14 | 4,238,600 | 65.90 | 68.08 | 65.02 | 67.13 | 00:00:00 | | 2010-09-15 | 2,040,100 | 67.09 | 68.12 | 66.78 | 67.22 | 00:00:00 | | 2010-09-16 | 2,049,900 | 67.69 | 68.22 | 67.19 | 67.91 | 00:00:00 | | 2010-09-17 | 2,526,500 | 68.23 | 68.46 | 67.50 | 67.68 | 00:00:00 | | 2010-09-20 | 1,780,500 | 67.88 | 69.44 | 67.88 | 68.43 | 00:00:00 | | 2010-09-21 | 2,779,000 | 68.00 | 68.64 | 66.07 | 68.51 | 00:00:00 | | 2010-09-22 | 3,051,200 | 69.31 | 70.09 | 68.71 | 69.39 | 00:00:00 | | 2010-09-23 | 2,295,000 | 68.98 | 70.51 | 68.47 | 69.62 | 00:00:00 | | 2010-09-24 | 1,896,000 | 70.40 | 70.88 | 68.89 | 69.22 | 00:00:00 | | 2010-09-27 | 1,040,900 | 69.69 | 69.79 | 69.07 | 69.12 | 00:00:00 | | 2010-09-28 | 3,071,200 | 68.81 | 71.05 | 67.97 | 70.85 | 00:00:00 | | 2010-09-29 | 2,300,300 | 70.65 | 71.15 | 70.20 | 70.61 | 00:00:00 | | 2010-09-30 | 2,766,200 | 70.99 | 71.33 | 69.04 | 71.03 | 00:00:00 | | 2010-10-01 | 2,246,000 | 71.49 | 71.99 | 70.77 | 71.27 | 00:00:00 | | 2010-10-04 | 2,036,100 | 71.02 | 71.28 | 69.31 | 70.33 | 00:00:00 | | 2010-10-05 | 2,736,200 | 71.41 | 73.71 | 71.41 | 72.94 | 00:00:00 | | 2010-10-06 | 2,993,500 | 73.42 | 74.43 | 72.90 | 74.15 | 00:00:00 | | 2010-10-07 | 3,656,400 | 74.32 | 74.37 | 70.81 | 71.40 | 00:00:00 | | 2010-10-08 | 2,079,900 | 71.80 | 73.18 | 71.44 | 72.58 | 00:00:00 | | 2010-10-11 | 1,103,600 | 72.35 | 73.17 | 71.57 | 72.66 | 00:00:00 | | 2010-10-12 | 2,000,600 | 72.12 | 72.75 | 71.04 | 72.17 | 00:00:00 | | 2010-10-13 | 2,160,100 | 73.29 | 74.72 | 73.25 | 74.17 | 00:00:00 | | 2010-10-14 | 1,754,800 | 74.12 | 74.41 | 72.78 | 73.21 | 00:00:00 | | 2010-10-15 | 1,970,700 | 72.80 | 73.15 | 71.79 | 72.58 | 00:00:00 | | 2010-10-18 | 1,252,400 | 72.07 | 72.82 | 71.28 | 72.39 | 00:00:00 | | 2010-10-19 | 3,138,000 | 69.59 | 69.59 | 67.66 | 68.30 | 00:00:00 | | 2010-10-20 | 2,110,500 | 68.54 | 70.58 | 68.28 | 69.90 | 00:00:00 | | 2010-10-21 | 2,436,200 | 70.00 | 71.09 | 68.83 | 69.44 | 00:00:00 | | 2010-10-22 | 1,111,200 | 69.86 | 70.39 | 69.04 | 70.31 | 00:00:00 | | 2010-10-25 | 1,559,500 | 71.43 | 71.96 | 71.15 | 71.38 | 00:00:00 | | 2010-10-26 | 1,591,000 | 70.77 | 72.25 | 70.43 | 71.67 | 00:00:00 | | 2010-10-27 | 1,865,700 | 70.92 | 71.13 | 69.22 | 70.96 | 00:00:00 | | 2010-10-28 | 4,776,200 | 74.11 | 75.80 | 72.56 | 75.44 | 00:00:00 | | 2010-10-29 | 3,606,900 | 75.25 | 78.28 | 75.23 | 77.59 | 00:00:00 | | 2010-11-01 | 2,100,100 | 77.95 | 78.10 | 76.10 | 77.18 | 00:00:00 | | 2010-11-02 | 1,754,800 | 77.90 | 77.95 | 76.38 | 77.17 | 00:00:00 | | 2010-11-03 | 3,189,200 | 77.00 | 77.21 | 74.75 | 76.70 | 00:00:00 | | 2010-11-04 | 3,224,400 | 79.32 | 80.57 | 78.34 | 80.30 | 00:00:00 | | 2010-11-05 | 2,073,800 | 79.60 | 80.92 | 79.25 | 79.94 | 00:00:00 | | 2010-11-08 | 2,359,100 | 79.49 | 82.74 | 79.41 | 82.51 | 00:00:00 | | 2010-11-09 | 4,639,500 | 83.31 | 84.21 | 79.30 | 80.15 | 00:00:00 | | 2010-11-10 | 3,609,400 | 80.59 | 81.49 | 78.70 | 81.20 | 00:00:00 | | 2010-11-11 | 2,481,000 | 81.48 | 82.66 | 80.04 | 81.42 | 00:00:00 | | 2010-11-12 | 2,899,600 | 80.55 | 81.70 | 78.39 | 79.82 | 00:00:00 | | 2010-11-15 | 1,537,200 | 79.85 | 80.05 | 78.40 | 78.64 | 00:00:00 | | 2010-11-16 | 3,335,400 | 77.57 | 78.25 | 76.34 | 77.19 | 00:00:00 | | 2010-11-17 | 1,847,400 | 77.25 | 78.53 | 77.01 | 77.47 | 00:00:00 | | 2010-11-18 | 2,475,500 | 78.83 | 79.00 | 76.95 | 77.08 | 00:00:00 | | 2010-11-19 | 1,830,200 | 76.93 | 78.45 | 76.30 | 78.18 | 00:00:00 | | 2010-11-22 | 1,701,800 | 77.46 | 78.94 | 77.09 | 78.72 | 00:00:00 | | 2010-11-23 | 1,699,100 | 78.52 | 79.37 | 77.45 | 78.42 | 00:00:00 | | 2010-11-24 | 1,344,700 | 78.86 | 79.68 | 78.53 | 79.24 | 00:00:00 | | 2010-11-26 | 857,000 | 78.00 | 78.08 | 77.01 | 77.50 | 00:00:00 | | 2010-11-29 | 1,448,300 | 77.11 | 78.74 | 75.86 | 78.38 | 00:00:00 | | 2010-11-30 | 2,705,800 | 78.78 | 81.55 | 78.73 | 80.71 | 00:00:00 | | 2010-12-01 | 1,533,300 | 81.42 | 82.29 | 80.77 | 82.06 | 00:00:00 | | 2010-12-02 | 1,461,700 | 82.86 | 84.00 | 82.55 | 82.98 | 00:00:00 | | 2010-12-03 | 2,090,500 | 84.00 | 85.52 | 83.70 | 85.03 | 00:00:00 | | 2010-12-06 | 2,827,300 | 85.42 | 87.28 | 85.38 | 87.13 | 00:00:00 | | 2010-12-07 | 2,474,200 | 88.08 | 88.20 | 84.70 | 84.83 | 00:00:00 | | 2010-12-08 | 2,019,300 | 84.00 | 84.45 | 82.71 | 83.56 | 00:00:00 | | 2010-12-09 | 1,496,500 | 84.37 | 84.64 | 82.81 | 83.32 | 00:00:00 | | 2010-12-10 | 1,356,600 | 82.68 | 83.35 | 81.73 | 82.93 | 00:00:00 | | 2010-12-13 | 1,220,300 | 84.10 | 84.60 | 82.43 | 82.68 | 00:00:00 | | 2010-12-14 | 1,326,700 | 82.31 | 83.25 | 81.18 | 82.29 | 00:00:00 | | 2010-12-15 | 1,615,500 | 81.89 | 82.13 | 79.88 | 80.37 | 00:00:00 | | 2010-12-16 | 5,138,100 | 80.06 | 80.25 | 75.25 | 75.61 | 00:00:00 | | 2010-12-17 | 3,701,700 | 75.54 | 76.36 | 74.28 | 75.66 | 00:00:00 | | 2010-12-20 | 2,196,700 | 76.67 | 77.05 | 75.65 | 76.96 | 00:00:00 | | 2010-12-21 | 1,390,400 | 76.63 | 76.89 | 75.65 | 76.37 | 00:00:00 | | 2010-12-22 | 1,109,700 | 76.43 | 76.59 | 75.13 | 75.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
