|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 101,600 | 5.94 | 6.00 | 5.88 | 5.88 | 00:00:00 | | 2000-12-14 | 54,100 | 5.88 | 6.12 | 5.75 | 5.75 | 00:00:00 | | 2000-12-15 | 122,200 | 5.88 | 6.06 | 5.81 | 6.06 | 00:00:00 | | 2000-12-18 | 54,900 | 5.94 | 6.06 | 5.88 | 6.06 | 00:00:00 | | 2000-12-19 | 86,600 | 5.94 | 6.06 | 5.88 | 6.06 | 00:00:00 | | 2000-12-20 | 151,900 | 6.06 | 6.44 | 6.06 | 6.31 | 00:00:00 | | 2000-12-21 | 104,500 | 6.38 | 6.44 | 6.19 | 6.31 | 00:00:00 | | 2000-12-22 | 130,700 | 6.31 | 6.31 | 6.06 | 6.31 | 00:00:00 | | 2000-12-26 | 53,600 | 6.25 | 6.38 | 6.19 | 6.19 | 00:00:00 | | 2000-12-27 | 125,600 | 6.06 | 6.31 | 6.06 | 6.12 | 00:00:00 | | 2000-12-28 | 112,000 | 6.06 | 6.12 | 6.00 | 6.06 | 00:00:00 | | 2000-12-29 | 78,400 | 6.00 | 6.12 | 6.00 | 6.00 | 00:00:00 | | 2001-01-02 | 158,000 | 6.00 | 6.44 | 6.00 | 6.38 | 00:00:00 | | 2001-01-03 | 150,000 | 6.38 | 6.44 | 6.06 | 6.06 | 00:00:00 | | 2001-01-04 | 95,800 | 6.06 | 6.12 | 6.00 | 6.12 | 00:00:00 | | 2001-01-05 | 190,300 | 6.19 | 6.62 | 6.19 | 6.56 | 00:00:00 | | 2001-01-08 | 105,800 | 6.75 | 6.88 | 6.62 | 6.69 | 00:00:00 | | 2001-01-09 | 96,300 | 6.69 | 6.69 | 6.50 | 6.50 | 00:00:00 | | 2001-01-10 | 96,800 | 6.50 | 6.56 | 6.19 | 6.19 | 00:00:00 | | 2001-01-11 | 50,800 | 6.19 | 6.25 | 6.06 | 6.12 | 00:00:00 | | 2001-01-12 | 105,800 | 6.12 | 6.25 | 6.06 | 6.25 | 00:00:00 | | 2001-01-16 | 80,600 | 6.25 | 6.31 | 6.12 | 6.19 | 00:00:00 | | 2001-01-17 | 44,400 | 6.19 | 6.19 | 6.06 | 6.12 | 00:00:00 | | 2001-01-18 | 122,500 | 6.25 | 6.44 | 6.06 | 6.19 | 00:00:00 | | 2001-01-19 | 97,800 | 6.19 | 6.19 | 6.06 | 6.06 | 00:00:00 | | 2001-01-22 | 215,800 | 6.19 | 6.81 | 6.12 | 6.81 | 00:00:00 | | 2001-01-23 | 210,700 | 6.75 | 6.75 | 6.44 | 6.62 | 00:00:00 | | 2001-01-24 | 140,300 | 6.50 | 6.50 | 6.06 | 6.12 | 00:00:00 | | 2001-01-25 | 82,900 | 6.12 | 6.25 | 6.12 | 6.19 | 00:00:00 | | 2001-01-26 | 80,500 | 6.25 | 6.25 | 6.00 | 6.06 | 00:00:00 | | 2001-01-29 | 42,200 | 6.04 | 6.12 | 6.03 | 6.06 | 00:00:00 | | 2001-01-30 | 116,000 | 6.12 | 6.25 | 6.10 | 6.20 | 00:00:00 | | 2001-01-31 | 127,100 | 6.23 | 6.25 | 6.00 | 6.10 | 00:00:00 | | 2001-02-01 | 136,000 | 6.17 | 6.30 | 6.09 | 6.25 | 00:00:00 | | 2001-02-02 | 76,800 | 6.25 | 6.25 | 6.18 | 6.18 | 00:00:00 | | 2001-02-05 | 75,800 | 6.19 | 6.20 | 6.03 | 6.08 | 00:00:00 | | 2001-02-06 | 141,900 | 6.10 | 6.12 | 5.87 | 6.04 | 00:00:00 | | 2001-02-07 | 85,000 | 6.00 | 6.04 | 5.95 | 5.96 | 00:00:00 | | 2001-02-08 | 227,000 | 5.96 | 5.96 | 5.45 | 5.50 | 00:00:00 | | 2001-02-09 | 132,400 | 5.50 | 5.78 | 5.49 | 5.73 | 00:00:00 | | 2001-02-12 | 93,900 | 5.78 | 5.79 | 5.49 | 5.51 | 00:00:00 | | 2001-02-13 | 55,800 | 5.50 | 5.60 | 5.45 | 5.47 | 00:00:00 | | 2001-02-14 | 30,500 | 5.47 | 5.47 | 5.40 | 5.45 | 00:00:00 | | 2001-02-15 | 140,600 | 5.39 | 5.45 | 5.21 | 5.25 | 00:00:00 | | 2001-02-16 | 151,300 | 5.26 | 5.54 | 5.26 | 5.45 | 00:00:00 | | 2001-02-20 | 98,400 | 5.46 | 5.49 | 5.30 | 5.31 | 00:00:00 | | 2001-02-21 | 81,100 | 5.41 | 5.55 | 5.41 | 5.49 | 00:00:00 | | 2001-02-22 | 74,900 | 5.55 | 5.68 | 5.49 | 5.68 | 00:00:00 | | 2001-02-23 | 262,900 | 5.83 | 6.14 | 5.83 | 6.03 | 00:00:00 | | 2001-02-26 | 362,600 | 6.05 | 6.81 | 6.05 | 6.81 | 00:00:00 | | 2001-02-27 | 480,900 | 6.81 | 7.00 | 6.63 | 6.95 | 00:00:00 | | 2001-02-28 | 187,300 | 6.85 | 6.85 | 6.50 | 6.52 | 00:00:00 | | 2001-03-01 | 101,000 | 6.62 | 6.75 | 6.50 | 6.67 | 00:00:00 | | 2001-03-02 | 119,200 | 6.50 | 6.60 | 6.31 | 6.37 | 00:00:00 | | 2001-03-05 | 151,900 | 6.35 | 6.72 | 6.23 | 6.72 | 00:00:00 | | 2001-03-06 | 176,700 | 6.72 | 6.72 | 6.45 | 6.48 | 00:00:00 | | 2001-03-07 | 116,600 | 6.51 | 6.68 | 6.51 | 6.68 | 00:00:00 | | 2001-03-08 | 444,600 | 6.77 | 7.15 | 6.76 | 7.10 | 00:00:00 | | 2001-03-09 | 630,100 | 7.24 | 7.52 | 7.13 | 7.38 | 00:00:00 | | 2001-03-12 | 551,800 | 7.85 | 7.99 | 7.53 | 7.55 | 00:00:00 | | 2001-03-13 | 193,400 | 7.15 | 7.35 | 7.09 | 7.24 | 00:00:00 | | 2001-03-14 | 161,700 | 7.25 | 7.27 | 7.05 | 7.12 | 00:00:00 | | 2001-03-15 | 184,700 | 7.00 | 7.10 | 6.82 | 6.97 | 00:00:00 | | 2001-03-16 | 297,900 | 6.97 | 7.24 | 6.92 | 7.07 | 00:00:00 | | 2001-03-19 | 218,300 | 7.12 | 7.15 | 6.95 | 6.95 | 00:00:00 | | 2001-03-20 | 127,600 | 7.04 | 7.06 | 6.87 | 6.98 | 00:00:00 | | 2001-03-21 | 125,800 | 6.96 | 7.01 | 6.65 | 6.90 | 00:00:00 | | 2001-03-22 | 121,800 | 6.88 | 6.89 | 6.60 | 6.72 | 00:00:00 | | 2001-03-23 | 61,700 | 6.84 | 6.90 | 6.68 | 6.80 | 00:00:00 | | 2001-03-26 | 47,300 | 6.80 | 6.88 | 6.66 | 6.80 | 00:00:00 | | 2001-03-27 | 49,400 | 6.73 | 6.78 | 6.55 | 6.60 | 00:00:00 | | 2001-03-28 | 184,900 | 6.50 | 6.52 | 6.15 | 6.38 | 00:00:00 | | 2001-03-29 | 79,900 | 6.40 | 6.40 | 6.20 | 6.20 | 00:00:00 | | 2001-03-30 | 104,700 | 6.04 | 6.17 | 5.99 | 6.17 | 00:00:00 | | 2001-04-02 | 145,500 | 6.16 | 6.16 | 6.01 | 6.01 | 00:00:00 | | 2001-04-03 | 315,700 | 6.11 | 6.50 | 6.08 | 6.48 | 00:00:00 | | 2001-04-04 | 250,600 | 6.80 | 6.91 | 6.80 | 6.85 | 00:00:00 | | 2001-04-05 | 108,500 | 6.85 | 6.85 | 6.55 | 6.57 | 00:00:00 | | 2001-04-06 | 121,400 | 6.53 | 6.91 | 6.53 | 6.91 | 00:00:00 | | 2001-04-09 | 119,500 | 6.94 | 6.94 | 6.57 | 6.57 | 00:00:00 | | 2001-04-10 | 113,900 | 6.58 | 6.60 | 6.44 | 6.60 | 00:00:00 | | 2001-04-11 | 91,600 | 6.58 | 6.67 | 6.53 | 6.56 | 00:00:00 | | 2001-04-12 | 131,700 | 6.66 | 7.12 | 6.58 | 7.12 | 00:00:00 | | 2001-04-16 | 177,900 | 7.04 | 7.32 | 7.02 | 7.19 | 00:00:00 | | 2001-04-17 | 173,000 | 7.03 | 7.15 | 7.02 | 7.09 | 00:00:00 | | 2001-04-18 | 193,100 | 6.99 | 7.27 | 6.87 | 7.27 | 00:00:00 | | 2001-04-19 | 108,800 | 7.30 | 7.40 | 7.17 | 7.30 | 00:00:00 | | 2001-04-20 | 341,400 | 7.20 | 7.20 | 7.07 | 7.08 | 00:00:00 | | 2001-04-23 | 120,800 | 7.00 | 7.10 | 6.80 | 6.80 | 00:00:00 | | 2001-04-24 | 244,600 | 6.90 | 7.07 | 6.81 | 7.07 | 00:00:00 | | 2001-04-25 | 230,400 | 7.10 | 7.14 | 6.84 | 6.84 | 00:00:00 | | 2001-04-26 | 261,700 | 6.96 | 7.48 | 6.96 | 7.48 | 00:00:00 | | 2001-04-27 | 279,900 | 7.48 | 7.69 | 7.37 | 7.55 | 00:00:00 | | 2001-04-30 | 177,600 | 7.47 | 7.55 | 7.41 | 7.55 | 00:00:00 | | 2001-05-01 | 284,600 | 7.53 | 7.86 | 7.48 | 7.80 | 00:00:00 | | 2001-05-02 | 161,100 | 7.80 | 7.80 | 7.45 | 7.60 | 00:00:00 | | 2001-05-03 | 167,500 | 7.65 | 7.85 | 7.26 | 7.26 | 00:00:00 | | 2001-05-04 | 285,900 | 7.40 | 7.65 | 7.40 | 7.59 | 00:00:00 | | 2001-05-07 | 158,300 | 7.57 | 7.70 | 7.45 | 7.65 | 00:00:00 | | 2001-05-08 | 85,900 | 7.65 | 7.75 | 7.47 | 7.61 | 00:00:00 | | 2001-05-09 | 546,300 | 7.89 | 8.33 | 7.80 | 8.14 | 00:00:00 | | 2001-05-10 | 262,200 | 8.15 | 8.29 | 7.93 | 8.16 | 00:00:00 | | 2001-05-11 | 131,900 | 8.14 | 8.20 | 8.00 | 8.09 | 00:00:00 | | 2001-05-14 | 189,200 | 8.00 | 8.41 | 8.00 | 8.40 | 00:00:00 | | 2001-05-15 | 230,600 | 8.30 | 8.42 | 8.19 | 8.19 | 00:00:00 | | 2001-05-16 | 381,200 | 8.35 | 8.60 | 8.33 | 8.57 | 00:00:00 | | 2001-05-17 | 259,400 | 8.60 | 8.82 | 8.60 | 8.70 | 00:00:00 | | 2001-05-18 | 648,000 | 8.60 | 9.34 | 8.60 | 9.26 | 00:00:00 | | 2001-05-21 | 535,600 | 9.49 | 9.63 | 9.02 | 9.40 | 00:00:00 | | 2001-05-22 | 429,500 | 9.30 | 9.30 | 8.81 | 9.01 | 00:00:00 | | 2001-05-23 | 439,400 | 8.80 | 9.00 | 8.35 | 8.46 | 00:00:00 | | 2001-05-24 | 522,300 | 8.82 | 8.86 | 8.13 | 8.16 | 00:00:00 | | 2001-05-25 | 355,600 | 8.00 | 8.45 | 7.95 | 8.39 | 00:00:00 | | 2001-05-29 | 224,300 | 8.15 | 8.30 | 8.10 | 8.25 | 00:00:00 | | 2001-05-30 | 357,100 | 8.25 | 8.25 | 7.92 | 7.92 | 00:00:00 | | 2001-05-31 | 401,500 | 7.97 | 8.10 | 7.70 | 7.75 | 00:00:00 | | 2001-06-01 | 183,700 | 7.80 | 8.12 | 7.80 | 8.10 | 00:00:00 | | 2001-06-04 | 172,800 | 8.11 | 8.31 | 8.02 | 8.31 | 00:00:00 | | 2001-06-05 | 240,200 | 8.45 | 8.58 | 8.26 | 8.58 | 00:00:00 | | 2001-06-06 | 160,600 | 8.48 | 8.48 | 8.26 | 8.27 | 00:00:00 | | 2001-06-07 | 180,000 | 8.10 | 8.15 | 8.00 | 8.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
