|
 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 | | 2010-12-22 | 1,109,700 | 76.43 | 76.59 | 75.13 | 75.17 | 00:00:00 | | 2010-12-23 | 1,681,300 | 74.81 | 76.32 | 74.38 | 75.61 | 00:00:00 | | 2010-12-27 | 1,060,600 | 75.42 | 75.67 | 73.36 | 74.55 | 00:00:00 | | 2010-12-28 | 1,488,900 | 76.02 | 77.15 | 75.80 | 76.51 | 00:00:00 | | 2010-12-29 | 1,092,600 | 76.97 | 77.20 | 76.05 | 76.81 | 00:00:00 | | 2010-12-30 | 1,023,100 | 76.80 | 77.38 | 76.08 | 76.47 | 00:00:00 | | 2010-12-31 | 956,000 | 76.73 | 77.20 | 76.20 | 76.70 | 00:00:00 | | 2011-01-03 | 3,156,400 | 76.86 | 77.00 | 73.02 | 73.36 | 00:00:00 | | 2011-01-04 | 3,412,500 | 72.63 | 72.80 | 70.73 | 71.97 | 00:00:00 | | 2011-01-05 | 3,601,600 | 71.38 | 71.85 | 69.87 | 71.60 | 00:00:00 | | 2011-01-06 | 4,730,700 | 71.99 | 71.99 | 68.82 | 69.76 | 00:00:00 | | 2011-01-07 | 3,131,800 | 70.35 | 72.20 | 70.21 | 70.43 | 00:00:00 | | 2011-01-10 | 2,398,500 | 70.94 | 72.00 | 70.31 | 71.66 | 00:00:00 | | 2011-01-11 | 1,957,800 | 72.69 | 72.85 | 71.70 | 72.32 | 00:00:00 | | 2011-01-12 | 1,656,200 | 72.34 | 72.79 | 71.37 | 72.49 | 00:00:00 | | 2011-01-13 | 2,301,900 | 72.60 | 72.62 | 70.33 | 70.59 | 00:00:00 | | 2011-01-14 | 3,269,000 | 70.08 | 70.43 | 69.12 | 69.27 | 00:00:00 | | 2011-01-18 | 2,081,800 | 70.47 | 70.64 | 69.51 | 70.07 | 00:00:00 | | 2011-01-19 | 2,124,800 | 70.60 | 70.95 | 69.40 | 69.90 | 00:00:00 | | 2011-01-20 | 3,554,300 | 68.50 | 69.73 | 67.15 | 69.46 | 00:00:00 | | 2011-01-21 | 5,534,000 | 69.04 | 70.10 | 68.27 | 68.38 | 00:00:00 | | 2011-01-24 | 2,564,000 | 68.34 | 69.41 | 67.18 | 67.73 | 00:00:00 | | 2011-01-25 | 3,524,200 | 67.37 | 68.56 | 66.79 | 67.44 | 00:00:00 | | 2011-01-26 | 2,924,700 | 67.52 | 70.36 | 67.26 | 70.26 | 00:00:00 | | 2011-01-27 | 3,888,000 | 69.85 | 70.10 | 66.94 | 67.75 | 00:00:00 | | 2011-01-28 | 3,767,500 | 67.60 | 70.36 | 67.50 | 69.12 | 00:00:00 | | 2011-01-31 | 2,242,300 | 68.83 | 69.63 | 67.82 | 68.44 | 00:00:00 | | 2011-02-01 | 3,612,300 | 69.00 | 70.90 | 68.82 | 70.49 | 00:00:00 | | 2011-02-02 | 1,869,300 | 70.66 | 70.89 | 69.27 | 69.83 | 00:00:00 | | 2011-02-03 | 3,459,800 | 70.38 | 72.30 | 69.38 | 72.07 | 00:00:00 | | 2011-02-04 | 2,976,600 | 72.45 | 73.52 | 72.09 | 72.77 | 00:00:00 | | 2011-02-07 | 1,877,200 | 73.28 | 73.38 | 71.81 | 72.04 | 00:00:00 | | 2011-02-08 | 2,065,700 | 73.11 | 74.32 | 72.98 | 73.80 | 00:00:00 | | 2011-02-09 | 1,751,500 | 73.88 | 74.27 | 72.53 | 72.79 | 00:00:00 | | 2011-02-10 | 1,794,700 | 71.84 | 73.10 | 71.00 | 72.90 | 00:00:00 | | 2011-02-11 | 1,675,300 | 72.90 | 73.75 | 72.03 | 72.16 | 00:00:00 | | 2011-02-14 | 1,312,500 | 72.91 | 73.79 | 72.66 | 73.46 | 00:00:00 | | 2011-02-15 | 2,604,000 | 74.37 | 75.98 | 74.21 | 75.53 | 00:00:00 | | 2011-02-16 | 2,376,200 | 75.79 | 76.49 | 74.90 | 76.46 | 00:00:00 | | 2011-02-17 | 4,380,900 | 74.53 | 74.62 | 72.50 | 72.79 | 00:00:00 | | 2011-02-18 | 3,295,000 | 73.56 | 73.65 | 71.06 | 71.14 | 00:00:00 | | 2011-02-22 | 2,829,200 | 72.04 | 72.23 | 69.12 | 69.28 | 00:00:00 | | 2011-02-23 | 2,796,700 | 69.05 | 72.55 | 68.87 | 71.50 | 00:00:00 | | 2011-02-24 | 2,844,800 | 72.08 | 72.18 | 68.64 | 68.93 | 00:00:00 | | 2011-02-25 | 2,674,100 | 69.33 | 70.18 | 68.36 | 69.22 | 00:00:00 | | 2011-02-28 | 1,692,600 | 69.72 | 71.05 | 69.40 | 70.35 | 00:00:00 | | 2011-03-01 | 2,413,400 | 71.46 | 72.48 | 71.04 | 72.08 | 00:00:00 | | 2011-03-02 | 1,966,600 | 72.52 | 72.91 | 71.53 | 72.11 | 00:00:00 | | 2011-03-03 | 3,577,600 | 71.26 | 71.35 | 69.31 | 70.63 | 00:00:00 | | 2011-03-04 | 1,601,500 | 70.80 | 71.85 | 70.31 | 70.63 | 00:00:00 | | 2011-03-07 | 2,119,800 | 71.36 | 71.57 | 69.69 | 69.77 | 00:00:00 | | 2011-03-08 | 2,622,000 | 69.57 | 69.65 | 67.75 | 68.27 | 00:00:00 | | 2011-03-09 | 1,952,900 | 68.77 | 68.97 | 67.08 | 67.56 | 00:00:00 | | 2011-03-10 | 2,439,600 | 66.57 | 66.73 | 64.64 | 65.79 | 00:00:00 | | 2011-03-11 | 1,574,300 | 65.06 | 67.21 | 64.99 | 66.77 | 00:00:00 | | 2011-03-14 | 1,216,000 | 66.39 | 66.75 | 65.63 | 66.56 | 00:00:00 | | 2011-03-15 | 2,556,500 | 64.10 | 65.37 | 63.71 | 65.07 | 00:00:00 | | 2011-03-16 | 2,662,100 | 64.88 | 65.31 | 63.53 | 64.07 | 00:00:00 | | 2011-03-17 | 1,891,300 | 65.11 | 65.52 | 64.31 | 65.27 | 00:00:00 | | 2011-03-18 | 3,265,100 | 66.04 | 67.36 | 65.87 | 66.74 | 00:00:00 | | 2011-03-21 | 1,381,000 | 67.93 | 67.99 | 66.96 | 67.24 | 00:00:00 | | 2011-03-22 | 1,146,300 | 66.77 | 68.20 | 66.68 | 67.63 | 00:00:00 | | 2011-03-23 | 1,509,000 | 67.91 | 69.49 | 67.68 | 69.26 | 00:00:00 | | 2011-03-24 | 2,283,100 | 69.63 | 71.00 | 68.38 | 68.73 | 00:00:00 | | 2011-03-25 | 1,483,200 | 68.76 | 69.50 | 67.46 | 67.69 | 00:00:00 | | 2011-03-28 | 1,300,700 | 66.64 | 67.38 | 66.11 | 66.20 | 00:00:00 | | 2011-03-29 | 2,072,900 | 65.57 | 66.42 | 64.73 | 64.94 | 00:00:00 | | 2011-03-30 | 2,047,900 | 65.83 | 65.88 | 64.77 | 64.99 | 00:00:00 | | 2011-03-31 | 2,352,900 | 65.48 | 66.77 | 64.79 | 66.35 | 00:00:00 | | 2011-04-01 | 2,528,300 | 66.00 | 66.22 | 64.20 | 64.42 | 00:00:00 | | 2011-04-04 | 1,436,000 | 64.84 | 65.39 | 64.08 | 64.14 | 00:00:00 | | 2011-04-05 | 5,032,300 | 64.42 | 66.95 | 63.85 | 66.81 | 00:00:00 | | 2011-04-06 | 2,208,300 | 67.27 | 67.60 | 65.75 | 66.16 | 00:00:00 | | 2011-04-07 | 2,089,200 | 66.20 | 67.00 | 65.45 | 65.56 | 00:00:00 | | 2011-04-08 | 3,027,100 | 66.26 | 66.95 | 65.64 | 66.64 | 00:00:00 | | 2011-04-11 | 2,648,800 | 66.56 | 66.87 | 64.73 | 65.54 | 00:00:00 | | 2011-04-12 | 2,581,200 | 65.26 | 65.43 | 63.67 | 65.13 | 00:00:00 | | 2011-04-13 | 1,734,800 | 65.33 | 65.69 | 64.41 | 64.75 | 00:00:00 | | 2011-04-14 | 2,339,900 | 64.88 | 66.12 | 64.55 | 65.38 | 00:00:00 | | 2011-04-15 | 2,711,000 | 65.18 | 65.92 | 64.51 | 65.24 | 00:00:00 | | 2011-04-18 | 3,135,800 | 65.06 | 65.25 | 62.61 | 63.60 | 00:00:00 | | 2011-04-19 | 3,614,900 | 63.69 | 67.15 | 63.54 | 66.98 | 00:00:00 | | 2011-04-20 | 2,428,700 | 67.81 | 68.45 | 67.00 | 67.44 | 00:00:00 | | 2011-04-21 | 1,474,000 | 68.09 | 68.62 | 67.24 | 68.03 | 00:00:00 | | 2011-04-25 | 2,669,400 | 68.69 | 68.69 | 65.76 | 66.01 | 00:00:00 | | 2011-04-26 | 1,720,000 | 66.03 | 66.21 | 65.02 | 65.70 | 00:00:00 | | 2011-04-27 | 2,168,700 | 66.21 | 67.63 | 65.26 | 67.35 | 00:00:00 | | 2011-04-28 | 2,239,300 | 67.55 | 68.60 | 67.00 | 67.58 | 00:00:00 | | 2011-04-29 | 3,100,000 | 67.48 | 70.00 | 66.60 | 69.58 | 00:00:00 | | 2011-05-02 | 2,649,600 | 68.70 | 69.44 | 66.10 | 66.72 | 00:00:00 | | 2011-05-03 | 3,601,400 | 66.11 | 66.20 | 63.75 | 64.44 | 00:00:00 | | 2011-05-04 | 3,328,000 | 64.42 | 65.32 | 62.52 | 64.52 | 00:00:00 | | 2011-05-05 | 3,502,400 | 63.58 | 64.12 | 62.14 | 62.95 | 00:00:00 | | 2011-05-06 | 2,786,100 | 63.66 | 64.78 | 62.11 | 62.65 | 00:00:00 | | 2011-05-09 | 1,794,800 | 63.44 | 63.75 | 62.43 | 63.57 | 00:00:00 | | 2011-05-10 | 1,743,700 | 63.86 | 64.90 | 62.93 | 63.88 | 00:00:00 | | 2011-05-11 | 2,027,500 | 63.78 | 63.78 | 62.03 | 62.80 | 00:00:00 | | 2011-05-12 | 2,400,000 | 62.02 | 62.70 | 61.04 | 61.77 | 00:00:00 | | 2011-05-13 | 1,819,300 | 61.89 | 62.47 | 60.42 | 61.26 | 00:00:00 | | 2011-05-16 | 2,275,900 | 61.18 | 62.28 | 60.73 | 61.61 | 00:00:00 | | 2011-05-17 | 1,659,700 | 60.97 | 62.60 | 60.59 | 62.44 | 00:00:00 | | 2011-05-18 | 1,219,600 | 62.71 | 63.31 | 62.24 | 62.55 | 00:00:00 | | 2011-05-19 | 885,100 | 62.32 | 63.02 | 62.10 | 62.90 | 00:00:00 | | 2011-05-20 | 1,812,100 | 62.61 | 63.86 | 61.66 | 62.55 | 00:00:00 | | 2011-05-23 | 1,576,500 | 62.44 | 63.70 | 61.29 | 62.00 | 00:00:00 | | 2011-05-24 | 1,831,900 | 62.65 | 64.24 | 62.36 | 63.90 | 00:00:00 | | 2011-05-25 | 1,649,100 | 64.12 | 65.00 | 63.61 | 64.54 | 00:00:00 | | 2011-05-26 | 1,364,900 | 64.64 | 65.10 | 64.00 | 64.51 | 00:00:00 | | 2011-05-27 | 1,177,800 | 64.70 | 65.33 | 64.39 | 64.68 | 00:00:00 | | 2011-05-31 | 884,800 | 65.48 | 65.57 | 64.01 | 64.70 | 00:00:00 | | 2011-06-01 | 1,268,600 | 64.77 | 65.46 | 64.00 | 64.32 | 00:00:00 | | 2011-06-02 | 1,225,100 | 64.25 | 64.97 | 63.13 | 63.98 | 00:00:00 | | 2011-06-03 | 1,464,300 | 63.57 | 65.60 | 63.15 | 65.27 | 00:00:00 | | 2011-06-06 | 1,753,900 | 65.35 | 65.90 | 63.34 | 63.57 | 00:00:00 | | 2011-06-07 | 1,010,300 | 64.13 | 64.50 | 63.40 | 63.77 | 00:00:00 | | 2011-06-08 | 1,896,300 | 63.04 | 63.68 | 61.17 | 61.49 | 00:00:00 | | 2011-06-09 | 1,310,700 | 61.81 | 63.03 | 61.27 | 62.79 | 00:00:00 | | 2011-06-10 | 1,043,400 | 62.09 | 62.39 | 61.09 | 61.55 | 00:00:00 | | 2011-06-13 | 974,200 | 61.43 | 61.99 | 60.45 | 60.91 | 00:00:00 | | 2011-06-14 | 918,700 | 61.22 | 61.98 | 61.12 | 61.64 | 00:00:00 | | 2011-06-15 | 1,850,300 | 61.51 | 62.55 | 61.03 | 62.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
