|
 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 | | 2016-03-04 | 4,355,200 | 34.66 | 36.22 | 34.04 | 34.30 | 00:00:00 | | 2016-03-14 | 3,039,900 | 35.92 | 36.20 | 34.98 | 35.07 | 00:00:00 | | 2016-03-17 | 4,865,500 | 38.51 | 39.49 | 37.90 | 38.04 | 00:00:00 | | 2016-03-18 | 3,052,200 | 37.59 | 38.69 | 37.57 | 37.99 | 00:00:00 | | 2016-03-22 | 2,112,900 | 38.46 | 38.69 | 37.19 | 37.51 | 00:00:00 | | 2016-03-23 | 3,147,000 | 36.38 | 36.70 | 35.31 | 35.45 | 00:00:00 | | 2016-03-24 | 1,683,200 | 35.58 | 36.25 | 35.29 | 36.12 | 00:00:00 | | 2016-03-28 | 2,689,000 | 36.12 | 36.13 | 35.00 | 36.01 | 00:00:00 | | 2016-03-29 | 2,206,800 | 36.31 | 37.65 | 35.86 | 37.30 | 00:00:00 | | 2016-03-30 | 2,452,800 | 37.09 | 37.30 | 36.07 | 36.75 | 00:00:00 | | 2016-04-01 | 2,325,100 | 35.09 | 36.54 | 35.09 | 36.53 | 00:00:00 | | 2016-04-04 | 1,451,800 | 36.35 | 36.67 | 35.63 | 35.83 | 00:00:00 | | 2016-04-12 | 2,667,100 | 40.77 | 41.45 | 40.04 | 41.08 | 00:00:00 | | 2016-04-13 | 1,973,900 | 40.60 | 41.18 | 40.18 | 40.42 | 00:00:00 | | 2016-04-18 | 1,909,700 | 40.18 | 40.44 | 39.36 | 40.06 | 00:00:00 | | 2016-04-19 | 2,586,100 | 41.26 | 41.83 | 41.00 | 41.49 | 00:00:00 | | 2016-04-20 | 3,330,300 | 41.53 | 42.45 | 40.35 | 40.83 | 00:00:00 | | 2016-04-28 | 2,845,200 | 41.81 | 43.63 | 41.81 | 43.23 | 00:00:00 | | 2016-04-29 | 4,215,300 | 44.16 | 47.33 | 43.98 | 47.21 | 00:00:00 | | 2016-05-03 | 3,811,900 | 46.30 | 46.66 | 45.32 | 45.71 | 00:00:00 | | 2016-05-04 | 3,763,700 | 44.94 | 45.80 | 43.55 | 43.80 | 00:00:00 | | 2016-05-05 | 2,720,300 | 44.43 | 45.38 | 44.29 | 44.98 | 00:00:00 | | 2016-05-06 | 3,161,200 | 45.50 | 46.90 | 45.40 | 46.04 | 00:00:00 | | 2016-05-09 | 3,122,600 | 44.55 | 45.17 | 43.67 | 44.11 | 00:00:00 | | 2016-05-10 | 2,798,800 | 44.14 | 45.69 | 43.83 | 45.35 | 00:00:00 | | 2016-05-13 | 2,586,800 | 45.69 | 46.97 | 45.48 | 46.20 | 00:00:00 | | 2016-05-16 | 2,902,000 | 47.20 | 48.26 | 47.13 | 47.53 | 00:00:00 | | 2016-05-17 | 3,000,200 | 47.33 | 48.47 | 47.02 | 48.31 | 00:00:00 | | 2016-05-18 | 3,499,000 | 47.43 | 47.89 | 44.76 | 44.89 | 00:00:00 | | 2016-05-23 | 1,597,900 | 45.29 | 46.65 | 45.00 | 45.93 | 00:00:00 | | 2016-05-31 | 2,199,000 | 44.64 | 45.85 | 44.07 | 44.92 | 00:00:00 | | 2016-06-06 | 3,108,200 | 50.15 | 50.80 | 49.38 | 50.26 | 00:00:00 | | 2016-06-13 | 2,493,800 | 51.58 | 52.10 | 50.84 | 51.43 | 00:00:00 | | 2016-06-14 | 2,603,500 | 51.43 | 51.44 | 49.42 | 49.92 | 00:00:00 | | 2016-06-15 | 2,175,500 | 49.98 | 51.82 | 49.71 | 51.26 | 00:00:00 | | 2016-06-28 | 2,903,900 | 51.88 | 53.07 | 51.43 | 52.32 | 00:00:00 | | 2016-06-29 | 2,861,000 | 53.00 | 53.69 | 52.82 | 52.96 | 00:00:00 | | 2016-07-05 | 2,268,300 | 55.05 | 55.94 | 54.39 | 55.32 | 00:00:00 | | 2016-07-06 | 2,450,600 | 55.90 | 56.50 | 55.47 | 56.34 | 00:00:00 | | 2016-07-07 | 1,723,700 | 55.54 | 55.81 | 54.61 | 55.32 | 00:00:00 | | 2016-07-08 | 1,515,100 | 55.32 | 56.01 | 54.64 | 55.84 | 00:00:00 | | 2016-07-11 | 1,532,900 | 55.38 | 55.60 | 54.95 | 55.54 | 00:00:00 | | 2016-07-12 | 2,196,300 | 55.47 | 55.47 | 54.23 | 54.28 | 00:00:00 | | 2016-07-13 | 2,218,200 | 55.30 | 57.06 | 55.27 | 56.81 | 00:00:00 | | 2016-07-21 | 1,796,300 | 52.45 | 53.62 | 52.05 | 53.23 | 00:00:00 | | 2016-07-22 | 1,311,100 | 52.77 | 53.89 | 52.62 | 53.73 | 00:00:00 | | 2016-07-29 | 2,152,900 | 57.63 | 58.53 | 56.92 | 58.14 | 00:00:00 | | 2016-08-01 | 1,165,300 | 58.05 | 58.98 | 57.40 | 58.89 | 00:00:00 | | 2016-08-02 | 2,096,000 | 58.79 | 59.71 | 58.51 | 59.38 | 00:00:00 | | 2016-08-03 | 1,322,900 | 59.10 | 59.67 | 58.40 | 59.32 | 00:00:00 | | 2016-08-04 | 1,111,100 | 59.30 | 60.10 | 59.30 | 59.77 | 00:00:00 | | 2016-08-05 | 2,208,400 | 58.22 | 58.55 | 57.61 | 57.92 | 00:00:00 | | 2016-08-18 | 991,500 | 57.57 | 57.84 | 56.94 | 57.74 | 00:00:00 | | 2016-08-19 | 1,583,300 | 56.79 | 56.98 | 56.04 | 56.14 | 00:00:00 | | 2016-08-22 | 1,084,700 | 55.25 | 56.37 | 55.05 | 56.25 | 00:00:00 | | 2016-08-29 | 1,241,000 | 51.79 | 53.64 | 51.75 | 53.30 | 00:00:00 | | 2016-09-02 | 2,324,900 | 53.52 | 53.99 | 52.88 | 53.57 | 00:00:00 | | 2016-09-06 | 1,971,400 | 54.57 | 55.92 | 54.38 | 55.87 | 00:00:00 | | 2016-09-07 | 1,746,500 | 55.87 | 56.25 | 54.94 | 56.12 | 00:00:00 | | 2016-09-08 | 1,783,300 | 55.80 | 56.16 | 54.35 | 54.54 | 00:00:00 | | 2016-09-13 | 2,232,900 | 52.09 | 52.44 | 50.65 | 51.29 | 00:00:00 | | 2016-09-14 | 1,895,900 | 51.70 | 52.32 | 50.47 | 51.05 | 00:00:00 | | 2016-09-22 | 2,300,100 | 56.51 | 57.35 | 55.85 | 56.55 | 00:00:00 | | 2016-09-23 | 2,064,900 | 56.31 | 56.43 | 54.10 | 54.33 | 00:00:00 | | 2016-09-26 | 1,355,900 | 54.72 | 55.13 | 54.09 | 54.14 | 00:00:00 | | 2016-09-27 | 1,434,200 | 53.76 | 54.44 | 53.31 | 54.05 | 00:00:00 | | 2016-09-28 | 1,486,300 | 54.11 | 55.34 | 53.20 | 55.00 | 00:00:00 | | 2016-10-20 | 1,524,000 | 49.17 | 49.44 | 48.17 | 49.17 | 00:00:00 | | 2016-10-21 | 867,500 | 48.85 | 49.20 | 48.46 | 49.05 | 00:00:00 | | 2016-10-24 | 1,444,300 | 49.14 | 49.32 | 47.67 | 48.29 | 00:00:00 | | 2016-10-25 | 1,681,400 | 48.67 | 49.84 | 48.27 | 49.59 | 00:00:00 | | 2016-10-26 | 2,054,900 | 49.44 | 49.86 | 47.80 | 48.40 | 00:00:00 | | 2016-11-08 | 1,913,000 | 49.87 | 50.77 | 48.76 | 49.70 | 00:00:00 | | 2016-11-09 | 2,832,900 | 51.58 | 52.17 | 49.59 | 50.54 | 00:00:00 | | 2016-11-17 | 2,696,500 | 44.25 | 44.98 | 42.39 | 42.78 | 00:00:00 | | 2016-11-22 | 1,408,700 | 43.35 | 43.51 | 41.99 | 42.74 | 00:00:00 | | 2016-11-25 | 1,336,400 | 40.55 | 41.17 | 40.32 | 40.88 | 00:00:00 | | 2016-12-05 | 1,836,300 | 40.46 | 41.22 | 39.72 | 40.91 | 00:00:00 | | 2016-12-07 | 1,855,100 | 41.12 | 41.25 | 40.01 | 40.32 | 00:00:00 | | 2016-12-08 | 1,437,400 | 39.99 | 40.68 | 39.90 | 40.43 | 00:00:00 | | 2016-12-09 | 3,119,300 | 40.08 | 40.27 | 37.93 | 38.28 | 00:00:00 | | 2016-12-13 | 1,617,300 | 39.05 | 39.74 | 38.79 | 39.65 | 00:00:00 | | 2016-12-14 | 2,350,700 | 40.04 | 40.50 | 37.67 | 37.87 | 00:00:00 | | 2016-12-15 | 3,504,200 | 36.38 | 36.72 | 35.05 | 36.44 | 00:00:00 | | 2016-12-16 | 2,638,700 | 36.81 | 37.73 | 36.49 | 37.34 | 00:00:00 | | 2016-12-27 | 1,316,300 | 39.26 | 40.15 | 39.06 | 39.96 | 00:00:00 | | 2017-01-06 | 2,049,800 | 44.61 | 45.75 | 44.27 | 44.89 | 00:00:00 | | 2017-01-23 | 1,375,700 | 46.23 | 47.23 | 45.78 | 47.11 | 00:00:00 | | 2017-01-31 | 1,435,800 | 47.21 | 48.27 | 47.00 | 47.70 | 00:00:00 | | 2017-02-01 | 1,371,100 | 47.02 | 47.66 | 46.30 | 47.40 | 00:00:00 | | 2017-02-02 | 1,455,700 | 48.65 | 48.88 | 48.27 | 48.65 | 00:00:00 | | 2017-02-03 | 1,218,500 | 48.63 | 49.46 | 48.27 | 49.21 | 00:00:00 | | 2017-02-07 | 1,191,000 | 49.63 | 50.59 | 49.54 | 50.08 | 00:00:00 | | 2017-02-08 | 1,218,400 | 50.62 | 51.06 | 50.26 | 50.86 | 00:00:00 | | 2017-02-09 | 1,008,600 | 50.86 | 51.21 | 49.79 | 50.20 | 00:00:00 | | 2017-02-10 | 915,100 | 49.43 | 51.04 | 49.29 | 50.83 | 00:00:00 | | 2017-02-16 | 4,438,400 | 48.12 | 48.47 | 45.50 | 47.10 | 00:00:00 | | 2017-02-17 | 2,114,600 | 47.19 | 47.70 | 46.54 | 46.82 | 00:00:00 | | 2017-02-21 | 1,672,300 | 46.14 | 46.77 | 46.00 | 46.61 | 00:00:00 | | 2017-03-09 | 1,113,600 | 40.02 | 40.41 | 39.81 | 39.86 | 00:00:00 | | 2017-03-10 | 2,381,700 | 40.16 | 41.34 | 40.04 | 41.20 | 00:00:00 | | 2017-03-31 | 1,523,800 | 42.30 | 42.93 | 41.96 | 42.44 | 00:00:00 | | 2017-04-03 | 1,068,700 | 42.59 | 43.57 | 42.26 | 43.55 | 00:00:00 | | 2017-04-13 | 1,886,300 | 47.40 | 47.45 | 46.01 | 46.62 | 00:00:00 | | 2017-04-24 | 2,091,000 | 45.14 | 46.08 | 44.86 | 45.66 | 00:00:00 | | 2017-04-25 | 2,830,100 | 45.03 | 45.20 | 42.99 | 43.46 | 00:00:00 | | 2017-04-26 | 2,287,400 | 43.47 | 43.95 | 42.59 | 43.61 | 00:00:00 | | 2017-05-09 | 1,203,500 | 46.15 | 46.42 | 45.61 | 46.22 | 00:00:00 | | 2017-05-10 | 1,286,600 | 46.95 | 47.16 | 46.64 | 46.77 | 00:00:00 | | 2017-05-11 | 1,867,900 | 47.18 | 47.89 | 46.69 | 47.62 | 00:00:00 | | 2017-05-12 | 1,726,400 | 48.00 | 48.51 | 47.71 | 48.42 | 00:00:00 | | 2017-05-15 | 1,687,071 | 48.94 | 49.23 | 48.30 | 48.85 | 00:00:00 | | 2017-05-16 | 1,299,197 | 49.01 | 49.38 | 48.70 | 49.16 | 00:00:00 | | 2017-05-17 | 2,908,573 | 49.96 | 50.59 | 49.16 | 49.53 | 00:00:00 | | 2017-05-18 | 1,913,572 | 49.11 | 49.30 | 48.06 | 48.81 | 00:00:00 | | 2017-05-19 | 1,724,298 | 49.21 | 49.36 | 48.78 | 49.24 | 00:00:00 | | 2017-05-22 | 891,439 | 49.63 | 50.04 | 49.01 | 49.13 | 00:00:00 | | 2017-05-23 | 2,033,299 | 49.22 | 49.49 | 47.57 | 47.60 | 00:00:00 | | 2017-05-24 | 2,053,550 | 47.61 | 48.29 | 46.43 | 48.27 | 00:00:00 | | 2017-05-25 | 1,294,352 | 47.79 | 48.56 | 47.76 | 48.25 | 00:00:00 | | 2017-05-26 | 1,903,079 | 48.77 | 49.60 | 48.74 | 49.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
