|
 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 | | 2015-01-22 | 3,363,500 | 32.88 | 33.89 | 32.42 | 33.42 | 00:00:00 | | 2015-01-23 | 2,375,300 | 32.81 | 33.19 | 32.28 | 32.56 | 00:00:00 | | 2015-01-26 | 2,593,700 | 31.60 | 32.73 | 31.15 | 32.71 | 00:00:00 | | 2015-02-02 | 2,948,300 | 32.97 | 34.72 | 32.89 | 34.58 | 00:00:00 | | 2015-02-05 | 2,176,700 | 33.88 | 34.78 | 33.78 | 34.56 | 00:00:00 | | 2015-02-06 | 4,341,900 | 33.06 | 33.40 | 31.18 | 31.58 | 00:00:00 | | 2015-02-09 | 2,154,000 | 31.91 | 32.31 | 31.74 | 32.09 | 00:00:00 | | 2015-02-10 | 2,098,100 | 31.59 | 31.78 | 31.01 | 31.44 | 00:00:00 | | 2015-02-11 | 2,666,000 | 31.24 | 31.41 | 30.46 | 30.77 | 00:00:00 | | 2015-02-17 | 2,631,300 | 31.63 | 32.16 | 31.24 | 31.33 | 00:00:00 | | 2015-02-18 | 3,392,100 | 31.69 | 32.12 | 30.66 | 31.93 | 00:00:00 | | 2015-02-19 | 2,112,700 | 31.93 | 32.10 | 30.80 | 30.92 | 00:00:00 | | 2015-02-20 | 2,969,300 | 31.18 | 31.67 | 30.35 | 30.37 | 00:00:00 | | 2015-02-23 | 2,062,700 | 30.10 | 31.18 | 29.95 | 30.80 | 00:00:00 | | 2015-02-24 | 1,482,700 | 30.46 | 31.04 | 30.06 | 30.55 | 00:00:00 | | 2015-02-25 | 2,362,600 | 30.94 | 32.24 | 30.75 | 32.12 | 00:00:00 | | 2015-02-26 | 1,909,100 | 32.66 | 32.70 | 31.83 | 32.11 | 00:00:00 | | 2015-02-27 | 1,713,800 | 32.12 | 32.97 | 31.89 | 32.15 | 00:00:00 | | 2015-03-03 | 2,061,400 | 32.22 | 33.00 | 31.55 | 31.65 | 00:00:00 | | 2015-03-04 | 1,651,500 | 31.42 | 31.60 | 30.60 | 30.78 | 00:00:00 | | 2015-03-05 | 1,748,900 | 30.84 | 31.69 | 30.54 | 31.31 | 00:00:00 | | 2015-03-06 | 3,489,100 | 30.23 | 30.25 | 28.51 | 28.66 | 00:00:00 | | 2015-03-10 | 3,103,500 | 27.61 | 28.54 | 27.21 | 27.49 | 00:00:00 | | 2015-03-11 | 2,534,600 | 27.45 | 28.69 | 26.90 | 28.59 | 00:00:00 | | 2015-03-16 | 1,553,200 | 28.48 | 28.85 | 27.90 | 28.44 | 00:00:00 | | 2015-03-17 | 1,386,000 | 27.94 | 28.83 | 27.86 | 28.10 | 00:00:00 | | 2015-03-18 | 3,117,100 | 27.91 | 29.48 | 27.33 | 29.27 | 00:00:00 | | 2015-04-07 | 1,537,300 | 30.39 | 30.56 | 29.58 | 29.67 | 00:00:00 | | 2015-04-08 | 1,948,500 | 29.76 | 30.00 | 28.70 | 28.98 | 00:00:00 | | 2015-04-13 | 1,756,500 | 29.60 | 29.90 | 28.99 | 29.05 | 00:00:00 | | 2015-04-14 | 1,550,400 | 29.09 | 29.59 | 28.96 | 29.34 | 00:00:00 | | 2015-04-15 | 1,729,500 | 29.54 | 30.50 | 29.49 | 30.42 | 00:00:00 | | 2015-04-16 | 2,164,200 | 30.63 | 30.83 | 29.70 | 30.07 | 00:00:00 | | 2015-04-17 | 1,399,100 | 30.24 | 30.81 | 30.07 | 30.27 | 00:00:00 | | 2015-04-20 | 1,373,100 | 29.81 | 30.33 | 29.61 | 30.13 | 00:00:00 | | 2015-04-21 | 1,979,200 | 30.10 | 30.79 | 29.91 | 30.59 | 00:00:00 | | 2015-04-22 | 2,466,700 | 30.26 | 30.43 | 28.92 | 29.09 | 00:00:00 | | 2015-04-23 | 2,385,400 | 29.21 | 30.64 | 29.00 | 30.54 | 00:00:00 | | 2015-04-24 | 1,770,900 | 30.36 | 30.73 | 29.75 | 29.82 | 00:00:00 | | 2015-04-28 | 3,224,500 | 30.30 | 32.16 | 30.22 | 32.06 | 00:00:00 | | 2015-04-29 | 3,589,200 | 32.03 | 32.24 | 31.14 | 31.90 | 00:00:00 | | 2015-05-04 | 2,281,300 | 32.39 | 32.78 | 31.45 | 31.57 | 00:00:00 | | 2015-05-05 | 2,842,800 | 32.09 | 32.41 | 31.33 | 31.80 | 00:00:00 | | 2015-05-06 | 3,093,200 | 32.11 | 32.13 | 30.43 | 30.65 | 00:00:00 | | 2015-05-11 | 1,930,400 | 31.74 | 32.43 | 31.65 | 32.39 | 00:00:00 | | 2015-05-18 | 1,374,400 | 33.69 | 34.33 | 33.39 | 33.96 | 00:00:00 | | 2015-05-26 | 2,150,100 | 31.52 | 31.69 | 30.66 | 31.09 | 00:00:00 | | 2015-06-11 | 1,590,100 | 31.34 | 31.40 | 30.92 | 31.20 | 00:00:00 | | 2015-06-16 | 1,633,100 | 30.89 | 30.96 | 30.16 | 30.25 | 00:00:00 | | 2015-07-02 | 1,608,600 | 27.88 | 28.47 | 27.83 | 28.43 | 00:00:00 | | 2015-07-14 | 1,610,400 | 27.29 | 28.05 | 27.29 | 27.42 | 00:00:00 | | 2015-07-15 | 1,565,500 | 27.04 | 27.33 | 26.75 | 26.94 | 00:00:00 | | 2015-07-17 | 2,973,400 | 26.41 | 26.42 | 25.06 | 25.16 | 00:00:00 | | 2015-07-30 | 3,941,100 | 22.88 | 22.88 | 21.40 | 21.63 | 00:00:00 | | 2015-07-31 | 3,121,400 | 22.39 | 22.64 | 21.87 | 22.13 | 00:00:00 | | 2015-08-03 | 2,435,100 | 21.96 | 22.08 | 21.07 | 21.16 | 00:00:00 | | 2015-08-04 | 2,580,200 | 21.43 | 21.79 | 21.10 | 21.30 | 00:00:00 | | 2015-08-05 | 2,713,700 | 21.51 | 21.83 | 21.08 | 21.10 | 00:00:00 | | 2015-08-06 | 4,016,300 | 21.27 | 22.44 | 21.00 | 21.93 | 00:00:00 | | 2015-08-07 | 2,713,900 | 21.95 | 22.74 | 21.92 | 22.09 | 00:00:00 | | 2015-08-10 | 3,713,900 | 22.39 | 23.81 | 21.91 | 23.69 | 00:00:00 | | 2015-08-17 | 3,000,700 | 24.33 | 24.88 | 23.98 | 24.62 | 00:00:00 | | 2015-08-28 | 4,333,000 | 23.45 | 24.85 | 23.37 | 24.57 | 00:00:00 | | 2015-08-31 | 3,143,500 | 24.00 | 24.50 | 23.48 | 24.48 | 00:00:00 | | 2015-09-09 | 4,835,600 | 22.30 | 22.36 | 21.29 | 21.55 | 00:00:00 | | 2015-09-10 | 3,665,200 | 21.96 | 22.46 | 21.54 | 21.82 | 00:00:00 | | 2015-09-11 | 3,351,500 | 21.49 | 22.36 | 21.22 | 22.15 | 00:00:00 | | 2015-09-28 | 3,439,600 | 25.18 | 25.39 | 24.54 | 24.73 | 00:00:00 | | 2015-10-01 | 3,135,400 | 25.56 | 25.95 | 24.47 | 24.71 | 00:00:00 | | 2015-10-02 | 5,294,000 | 26.01 | 27.85 | 25.92 | 27.81 | 00:00:00 | | 2015-10-05 | 4,565,300 | 27.97 | 28.69 | 27.62 | 28.31 | 00:00:00 | | 2015-10-26 | 2,741,900 | 28.66 | 28.88 | 27.96 | 27.96 | 00:00:00 | | 2015-10-29 | 3,863,000 | 28.48 | 29.05 | 27.72 | 28.10 | 00:00:00 | | 2015-10-30 | 3,349,700 | 28.19 | 29.12 | 27.89 | 28.29 | 00:00:00 | | 2015-11-02 | 2,613,700 | 28.03 | 28.34 | 27.26 | 28.11 | 00:00:00 | | 2015-11-09 | 2,452,200 | 25.14 | 25.96 | 24.88 | 25.87 | 00:00:00 | | 2015-11-10 | 1,504,800 | 25.39 | 26.10 | 25.23 | 25.64 | 00:00:00 | | 2015-11-11 | 2,221,900 | 25.66 | 26.48 | 25.58 | 26.38 | 00:00:00 | | 2015-11-16 | 1,529,000 | 26.24 | 26.69 | 26.00 | 26.18 | 00:00:00 | | 2015-11-17 | 2,136,800 | 26.00 | 26.12 | 24.80 | 25.05 | 00:00:00 | | 2015-11-18 | 2,448,900 | 25.23 | 26.44 | 24.99 | 26.35 | 00:00:00 | | 2015-11-19 | 2,676,500 | 26.71 | 27.67 | 26.45 | 27.03 | 00:00:00 | | 2015-11-23 | 1,408,400 | 25.96 | 26.15 | 25.59 | 25.92 | 00:00:00 | | 2015-11-24 | 1,518,400 | 26.86 | 26.90 | 26.22 | 26.70 | 00:00:00 | | 2015-11-25 | 1,530,000 | 26.31 | 27.22 | 26.20 | 26.69 | 00:00:00 | | 2015-11-30 | 1,672,000 | 26.18 | 26.67 | 26.18 | 26.45 | 00:00:00 | | 2015-12-01 | 1,809,800 | 26.65 | 27.49 | 26.33 | 27.34 | 00:00:00 | | 2015-12-02 | 1,827,800 | 26.76 | 27.13 | 26.43 | 26.83 | 00:00:00 | | 2015-12-08 | 1,916,900 | 27.81 | 28.14 | 27.32 | 28.04 | 00:00:00 | | 2015-12-09 | 1,917,600 | 28.62 | 28.73 | 27.49 | 27.93 | 00:00:00 | | 2015-12-10 | 1,508,000 | 27.72 | 28.13 | 27.47 | 27.49 | 00:00:00 | | 2015-12-11 | 1,847,600 | 27.14 | 28.24 | 27.06 | 27.87 | 00:00:00 | | 2015-12-14 | 2,860,100 | 27.68 | 27.72 | 26.49 | 26.58 | 00:00:00 | | 2015-12-15 | 2,294,400 | 26.70 | 26.80 | 25.98 | 26.45 | 00:00:00 | | 2015-12-16 | 2,678,100 | 27.05 | 27.62 | 26.38 | 27.28 | 00:00:00 | | 2015-12-21 | 1,808,600 | 26.65 | 26.99 | 26.29 | 26.73 | 00:00:00 | | 2015-12-22 | 1,157,500 | 26.38 | 27.11 | 26.33 | 26.48 | 00:00:00 | | 2015-12-23 | 1,323,700 | 26.60 | 26.83 | 26.22 | 26.69 | 00:00:00 | | 2015-12-24 | 684,800 | 26.90 | 27.42 | 26.88 | 27.21 | 00:00:00 | | 2015-12-28 | 1,154,800 | 26.78 | 26.96 | 26.50 | 26.82 | 00:00:00 | | 2016-01-07 | 3,576,700 | 28.96 | 30.29 | 28.72 | 29.99 | 00:00:00 | | 2016-01-08 | 3,011,300 | 29.09 | 30.07 | 29.04 | 29.56 | 00:00:00 | | 2016-01-11 | 2,351,400 | 29.62 | 30.00 | 28.19 | 28.59 | 00:00:00 | | 2016-01-14 | 4,277,800 | 28.91 | 29.31 | 27.26 | 27.87 | 00:00:00 | | 2016-01-15 | 3,671,300 | 28.93 | 29.05 | 27.76 | 28.01 | 00:00:00 | | 2016-01-22 | 2,516,300 | 26.87 | 27.54 | 26.21 | 27.28 | 00:00:00 | | 2016-01-25 | 2,460,300 | 27.81 | 28.18 | 27.46 | 27.90 | 00:00:00 | | 2016-01-28 | 2,746,600 | 28.59 | 29.42 | 28.00 | 28.97 | 00:00:00 | | 2016-01-29 | 2,705,200 | 28.89 | 29.77 | 28.58 | 29.44 | 00:00:00 | | 2016-02-01 | 2,456,700 | 29.89 | 30.46 | 29.57 | 30.07 | 00:00:00 | | 2016-02-02 | 2,298,300 | 29.57 | 29.93 | 28.95 | 29.76 | 00:00:00 | | 2016-02-03 | 4,222,600 | 29.90 | 31.60 | 29.80 | 31.40 | 00:00:00 | | 2016-02-08 | 5,136,000 | 34.15 | 35.52 | 33.90 | 33.91 | 00:00:00 | | 2016-02-17 | 2,807,700 | 34.19 | 34.48 | 33.33 | 33.90 | 00:00:00 | | 2016-02-18 | 2,975,700 | 33.68 | 35.24 | 33.47 | 35.06 | 00:00:00 | | 2016-02-23 | 2,113,000 | 35.17 | 35.54 | 34.72 | 35.25 | 00:00:00 | | 2016-02-24 | 4,023,300 | 36.04 | 37.24 | 34.86 | 35.21 | 00:00:00 | | 2016-03-01 | 3,081,300 | 35.34 | 35.42 | 33.40 | 33.45 | 00:00:00 | | 2016-03-02 | 3,137,800 | 33.54 | 34.11 | 33.02 | 33.89 | 00:00:00 | | 2016-03-03 | 2,693,100 | 33.96 | 34.84 | 33.75 | 34.35 | 00:00:00 | | 2016-03-04 | 4,355,200 | 34.66 | 36.22 | 34.04 | 34.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
