|
 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 | | 2011-06-15 | 1,850,300 | 61.51 | 62.55 | 61.03 | 62.00 | 00:00:00 | | 2011-06-16 | 1,902,400 | 61.83 | 61.83 | 59.78 | 60.69 | 00:00:00 | | 2011-06-17 | 2,084,200 | 60.58 | 62.31 | 60.38 | 62.10 | 00:00:00 | | 2011-06-20 | 1,639,800 | 61.98 | 62.17 | 60.83 | 60.98 | 00:00:00 | | 2011-06-21 | 3,034,200 | 61.56 | 65.61 | 61.46 | 65.43 | 00:00:00 | | 2011-06-22 | 2,246,600 | 65.46 | 66.60 | 65.30 | 65.58 | 00:00:00 | | 2011-06-23 | 1,838,300 | 64.22 | 65.00 | 62.91 | 64.92 | 00:00:00 | | 2011-06-24 | 1,393,500 | 64.90 | 64.96 | 63.61 | 63.95 | 00:00:00 | | 2011-06-27 | 1,468,500 | 63.41 | 65.31 | 63.04 | 65.01 | 00:00:00 | | 2011-06-28 | 3,190,500 | 65.06 | 65.14 | 62.05 | 62.66 | 00:00:00 | | 2011-06-29 | 1,875,700 | 63.31 | 64.07 | 62.72 | 62.89 | 00:00:00 | | 2011-06-30 | 1,444,500 | 63.24 | 63.52 | 62.47 | 63.13 | 00:00:00 | | 2011-07-01 | 1,664,700 | 62.75 | 62.90 | 60.93 | 61.57 | 00:00:00 | | 2011-07-05 | 2,237,300 | 62.94 | 63.39 | 62.29 | 63.09 | 00:00:00 | | 2011-07-06 | 1,532,100 | 63.40 | 64.47 | 63.13 | 64.00 | 00:00:00 | | 2011-07-07 | 1,743,600 | 64.34 | 64.67 | 62.90 | 62.95 | 00:00:00 | | 2011-07-08 | 1,414,800 | 63.38 | 63.83 | 62.51 | 62.90 | 00:00:00 | | 2011-07-11 | 1,334,300 | 63.15 | 63.92 | 61.87 | 62.16 | 00:00:00 | | 2011-07-12 | 2,603,400 | 62.33 | 64.70 | 62.00 | 64.35 | 00:00:00 | | 2011-07-13 | 2,568,400 | 65.10 | 66.60 | 64.75 | 65.51 | 00:00:00 | | 2011-07-14 | 1,545,600 | 66.29 | 66.32 | 64.25 | 64.50 | 00:00:00 | | 2011-07-15 | 1,134,200 | 64.70 | 65.73 | 64.50 | 65.05 | 00:00:00 | | 2011-07-18 | 1,442,300 | 65.34 | 66.41 | 65.23 | 65.71 | 00:00:00 | | 2011-07-19 | 2,976,800 | 65.77 | 65.81 | 62.88 | 63.48 | 00:00:00 | | 2011-07-20 | 1,581,900 | 63.14 | 64.04 | 62.76 | 63.52 | 00:00:00 | | 2011-07-21 | 1,547,300 | 63.77 | 63.97 | 62.49 | 62.72 | 00:00:00 | | 2011-07-22 | 1,154,100 | 63.22 | 63.77 | 62.93 | 63.35 | 00:00:00 | | 2011-07-25 | 2,683,100 | 64.01 | 64.26 | 61.93 | 62.06 | 00:00:00 | | 2011-07-26 | 1,758,900 | 62.08 | 62.74 | 61.69 | 62.45 | 00:00:00 | | 2011-07-27 | 2,530,000 | 62.25 | 62.76 | 60.07 | 60.26 | 00:00:00 | | 2011-07-28 | 5,197,200 | 60.18 | 60.19 | 56.70 | 56.83 | 00:00:00 | | 2011-07-29 | 3,366,300 | 57.00 | 57.26 | 55.68 | 55.75 | 00:00:00 | | 2011-08-01 | 2,060,100 | 56.10 | 57.29 | 55.56 | 56.72 | 00:00:00 | | 2011-08-02 | 2,848,300 | 57.18 | 58.77 | 56.62 | 57.62 | 00:00:00 | | 2011-08-03 | 3,018,400 | 58.20 | 58.99 | 57.25 | 58.39 | 00:00:00 | | 2011-08-04 | 3,561,500 | 59.07 | 59.30 | 54.19 | 55.11 | 00:00:00 | | 2011-08-05 | 4,726,700 | 55.52 | 56.84 | 54.69 | 56.35 | 00:00:00 | | 2011-08-08 | 5,459,700 | 56.87 | 59.42 | 56.53 | 57.15 | 00:00:00 | | 2011-08-09 | 4,170,300 | 58.44 | 60.71 | 57.45 | 60.51 | 00:00:00 | | 2011-08-10 | 4,341,300 | 60.52 | 64.19 | 59.72 | 62.59 | 00:00:00 | | 2011-08-11 | 3,370,700 | 61.68 | 63.90 | 60.42 | 62.90 | 00:00:00 | | 2011-08-12 | 1,847,900 | 62.88 | 62.90 | 61.31 | 62.53 | 00:00:00 | | 2011-08-15 | 2,562,600 | 62.69 | 64.95 | 61.81 | 64.71 | 00:00:00 | | 2011-08-16 | 1,921,100 | 64.61 | 64.74 | 63.36 | 63.67 | 00:00:00 | | 2011-08-17 | 1,910,400 | 63.93 | 65.24 | 63.37 | 64.02 | 00:00:00 | | 2011-08-18 | 1,926,800 | 64.35 | 64.48 | 63.14 | 63.57 | 00:00:00 | | 2011-08-19 | 3,652,000 | 64.23 | 66.45 | 64.22 | 65.57 | 00:00:00 | | 2011-08-22 | 3,059,100 | 65.56 | 68.75 | 65.52 | 68.30 | 00:00:00 | | 2011-08-23 | 2,560,200 | 67.13 | 67.88 | 65.55 | 66.43 | 00:00:00 | | 2011-08-24 | 2,979,600 | 65.86 | 66.38 | 64.36 | 65.72 | 00:00:00 | | 2011-08-25 | 1,994,900 | 65.01 | 67.99 | 64.54 | 67.35 | 00:00:00 | | 2011-08-26 | 1,395,800 | 67.63 | 68.76 | 65.82 | 68.66 | 00:00:00 | | 2011-08-29 | 1,387,300 | 69.12 | 69.24 | 67.20 | 68.77 | 00:00:00 | | 2011-08-30 | 1,468,800 | 69.56 | 70.25 | 68.54 | 69.55 | 00:00:00 | | 2011-08-31 | 1,805,000 | 69.26 | 69.92 | 68.12 | 69.08 | 00:00:00 | | 2011-09-01 | 1,723,700 | 68.96 | 70.21 | 68.23 | 69.12 | 00:00:00 | | 2011-09-02 | 1,945,200 | 70.15 | 71.56 | 70.04 | 71.10 | 00:00:00 | | 2011-09-06 | 2,833,600 | 70.97 | 73.09 | 69.87 | 70.51 | 00:00:00 | | 2011-09-07 | 1,424,200 | 68.76 | 71.39 | 68.60 | 71.26 | 00:00:00 | | 2011-09-08 | 1,598,600 | 72.15 | 72.47 | 71.25 | 71.91 | 00:00:00 | | 2011-09-09 | 1,956,200 | 71.28 | 72.63 | 70.06 | 71.01 | 00:00:00 | | 2011-09-12 | 1,849,800 | 70.11 | 71.06 | 67.76 | 69.82 | 00:00:00 | | 2011-09-13 | 1,739,400 | 69.42 | 71.01 | 68.66 | 70.13 | 00:00:00 | | 2011-09-14 | 1,407,300 | 69.50 | 70.69 | 68.79 | 69.29 | 00:00:00 | | 2011-09-15 | 2,113,500 | 68.76 | 68.83 | 66.53 | 68.08 | 00:00:00 | | 2011-09-16 | 2,501,100 | 68.05 | 69.14 | 67.10 | 68.46 | 00:00:00 | | 2011-09-19 | 1,399,000 | 68.17 | 69.00 | 67.12 | 67.92 | 00:00:00 | | 2011-09-20 | 1,799,800 | 67.93 | 70.58 | 67.56 | 69.21 | 00:00:00 | | 2011-09-21 | 1,819,200 | 69.02 | 70.63 | 68.10 | 68.21 | 00:00:00 | | 2011-09-22 | 3,082,000 | 64.24 | 65.16 | 63.22 | 64.19 | 00:00:00 | | 2011-09-23 | 3,215,400 | 62.83 | 62.83 | 59.34 | 60.74 | 00:00:00 | | 2011-09-26 | 1,998,100 | 60.14 | 62.61 | 59.50 | 62.20 | 00:00:00 | | 2011-09-27 | 1,814,000 | 64.11 | 64.21 | 61.14 | 61.46 | 00:00:00 | | 2011-09-28 | 1,634,000 | 61.90 | 62.20 | 58.60 | 58.64 | 00:00:00 | | 2011-09-29 | 1,802,300 | 59.68 | 61.04 | 59.02 | 59.85 | 00:00:00 | | 2011-09-30 | 1,347,100 | 59.35 | 61.33 | 59.25 | 59.52 | 00:00:00 | | 2011-10-03 | 1,771,100 | 60.33 | 61.17 | 58.17 | 58.32 | 00:00:00 | | 2011-10-04 | 3,440,300 | 57.50 | 57.84 | 54.09 | 56.43 | 00:00:00 | | 2011-10-05 | 2,726,900 | 56.63 | 58.68 | 55.77 | 57.67 | 00:00:00 | | 2011-10-06 | 2,012,700 | 57.50 | 59.66 | 57.21 | 59.41 | 00:00:00 | | 2011-10-07 | 2,278,800 | 59.84 | 59.99 | 56.36 | 57.21 | 00:00:00 | | 2011-10-10 | 921,100 | 58.45 | 58.99 | 58.00 | 58.69 | 00:00:00 | | 2011-10-11 | 2,428,800 | 58.54 | 59.11 | 56.73 | 58.86 | 00:00:00 | | 2011-10-12 | 1,795,200 | 59.83 | 60.10 | 58.48 | 59.26 | 00:00:00 | | 2011-10-13 | 1,498,500 | 58.83 | 59.18 | 57.77 | 58.36 | 00:00:00 | | 2011-10-14 | 1,425,300 | 59.27 | 59.60 | 58.38 | 59.27 | 00:00:00 | | 2011-10-17 | 1,402,600 | 59.25 | 59.36 | 56.73 | 57.23 | 00:00:00 | | 2011-10-18 | 2,508,700 | 56.38 | 57.29 | 54.43 | 57.10 | 00:00:00 | | 2011-10-19 | 13,702,900 | 48.42 | 48.75 | 45.78 | 46.51 | 00:00:00 | | 2011-10-20 | 6,459,600 | 46.23 | 46.31 | 43.00 | 43.65 | 00:00:00 | | 2011-10-21 | 3,914,700 | 44.72 | 44.99 | 43.26 | 43.84 | 00:00:00 | | 2011-10-24 | 2,594,000 | 44.16 | 45.42 | 44.07 | 44.69 | 00:00:00 | | 2011-10-25 | 2,793,300 | 44.88 | 46.03 | 43.80 | 45.24 | 00:00:00 | | 2011-10-26 | 2,803,200 | 45.77 | 45.96 | 44.20 | 44.91 | 00:00:00 | | 2011-10-27 | 4,811,800 | 45.35 | 45.54 | 42.29 | 42.67 | 00:00:00 | | 2011-10-28 | 3,526,900 | 42.21 | 43.78 | 42.21 | 43.73 | 00:00:00 | | 2011-10-31 | 1,671,100 | 43.26 | 43.89 | 42.87 | 43.39 | 00:00:00 | | 2011-11-01 | 2,902,000 | 42.12 | 44.35 | 41.72 | 43.38 | 00:00:00 | | 2011-11-02 | 2,682,100 | 44.18 | 44.47 | 43.20 | 44.01 | 00:00:00 | | 2011-11-03 | 2,095,000 | 45.05 | 45.94 | 44.24 | 45.65 | 00:00:00 | | 2011-11-04 | 1,485,400 | 45.29 | 45.51 | 44.00 | 45.40 | 00:00:00 | | 2011-11-07 | 2,165,100 | 46.13 | 47.22 | 46.10 | 46.88 | 00:00:00 | | 2011-11-08 | 1,715,300 | 47.09 | 47.09 | 45.82 | 45.99 | 00:00:00 | | 2011-11-09 | 2,953,500 | 45.61 | 47.47 | 45.43 | 45.97 | 00:00:00 | | 2011-11-10 | 1,837,000 | 46.00 | 46.90 | 45.32 | 46.34 | 00:00:00 | | 2011-11-11 | 2,070,300 | 46.70 | 47.42 | 46.15 | 47.13 | 00:00:00 | | 2011-11-14 | 1,113,800 | 47.08 | 47.68 | 46.20 | 46.47 | 00:00:00 | | 2011-11-15 | 1,201,000 | 46.65 | 47.44 | 46.23 | 46.87 | 00:00:00 | | 2011-11-16 | 1,286,500 | 46.39 | 47.60 | 46.06 | 46.66 | 00:00:00 | | 2011-11-17 | 1,998,400 | 46.27 | 46.50 | 44.75 | 45.00 | 00:00:00 | | 2011-11-18 | 1,289,600 | 45.42 | 45.97 | 44.49 | 44.90 | 00:00:00 | | 2011-11-21 | 2,081,700 | 43.70 | 43.79 | 42.06 | 42.67 | 00:00:00 | | 2011-11-22 | 1,950,200 | 43.24 | 43.80 | 42.70 | 43.35 | 00:00:00 | | 2011-11-23 | 1,455,600 | 42.86 | 43.09 | 41.86 | 42.17 | 00:00:00 | | 2011-11-25 | 691,800 | 41.47 | 42.33 | 41.38 | 41.52 | 00:00:00 | | 2011-11-28 | 2,947,200 | 42.55 | 42.71 | 40.39 | 40.91 | 00:00:00 | | 2011-11-29 | 1,494,100 | 40.70 | 41.57 | 40.63 | 41.11 | 00:00:00 | | 2011-11-30 | 2,167,200 | 42.49 | 44.90 | 42.44 | 44.88 | 00:00:00 | | 2011-12-01 | 1,355,200 | 44.92 | 45.30 | 44.10 | 44.35 | 00:00:00 | | 2011-12-02 | 1,742,500 | 44.49 | 44.57 | 42.63 | 43.04 | 00:00:00 | | 2011-12-05 | 1,274,400 | 42.58 | 43.96 | 42.29 | 42.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
