|
 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 | | 2017-05-26 | 1,903,079 | 48.77 | 49.60 | 48.74 | 49.13 | 00:00:00 | | 2017-05-30 | 1,377,616 | 48.24 | 48.97 | 47.98 | 48.06 | 00:00:00 | | 2017-05-31 | 1,686,146 | 48.22 | 48.87 | 47.77 | 48.41 | 00:00:00 | | 2017-06-01 | 1,238,630 | 47.86 | 48.77 | 47.70 | 48.61 | 00:00:00 | | 2017-06-02 | 1,630,774 | 48.98 | 49.67 | 48.45 | 48.89 | 00:00:00 | | 2017-06-05 | 1,220,710 | 48.95 | 49.09 | 47.67 | 48.10 | 00:00:00 | | 2017-06-06 | 2,054,888 | 48.90 | 50.58 | 48.72 | 50.58 | 00:00:00 | | 2017-06-07 | 1,224,055 | 50.15 | 50.51 | 49.66 | 50.09 | 00:00:00 | | 2017-06-08 | 1,203,718 | 49.66 | 49.71 | 48.62 | 49.67 | 00:00:00 | | 2017-06-09 | 1,128,590 | 48.93 | 49.05 | 47.95 | 48.20 | 00:00:00 | | 2017-06-12 | 1,470,613 | 48.14 | 48.61 | 47.82 | 48.11 | 00:00:00 | | 2017-06-13 | 1,638,020 | 48.09 | 49.55 | 47.75 | 49.27 | 00:00:00 | | 2017-06-14 | 2,154,734 | 50.02 | 50.18 | 46.83 | 46.96 | 00:00:00 | | 2017-06-15 | 1,840,903 | 46.40 | 46.87 | 46.03 | 46.39 | 00:00:00 | | 2017-06-16 | 2,344,379 | 46.45 | 46.86 | 46.33 | 46.84 | 00:00:00 | | 2017-06-19 | 1,230,967 | 46.49 | 46.78 | 46.15 | 46.32 | 00:00:00 | | 2017-06-20 | 1,183,341 | 46.26 | 46.32 | 45.64 | 45.70 | 00:00:00 | | 2017-06-21 | 983,625 | 45.60 | 46.49 | 45.56 | 46.42 | 00:00:00 | | 2017-06-22 | 1,153,682 | 46.84 | 47.18 | 46.52 | 46.55 | 00:00:00 | | 2017-06-23 | 1,126,147 | 47.03 | 47.95 | 46.59 | 47.84 | 00:00:00 | | 2017-06-26 | 1,034,305 | 47.41 | 47.93 | 46.79 | 47.27 | 00:00:00 | | 2017-06-27 | 1,522,507 | 47.50 | 47.57 | 45.89 | 46.08 | 00:00:00 | | 2017-06-28 | 1,093,877 | 46.40 | 46.68 | 45.74 | 46.46 | 00:00:00 | | 2017-06-29 | 1,988,330 | 45.64 | 45.88 | 44.63 | 44.75 | 00:00:00 | | 2017-06-30 | 1,123,171 | 44.77 | 45.16 | 44.64 | 45.12 | 00:00:00 | | 2017-07-03 | 1,051,063 | 44.27 | 44.34 | 43.41 | 44.05 | 00:00:00 | | 2017-07-05 | 1,996,416 | 43.44 | 44.30 | 43.20 | 44.23 | 00:00:00 | | 2017-07-06 | 1,206,324 | 44.24 | 44.25 | 43.60 | 43.97 | 00:00:00 | | 2017-07-07 | 1,380,685 | 43.71 | 43.92 | 43.19 | 43.56 | 00:00:00 | | 2017-07-10 | 1,697,873 | 43.46 | 44.63 | 43.22 | 44.49 | 00:00:00 | | 2017-07-11 | 1,334,612 | 44.48 | 44.87 | 43.59 | 44.81 | 00:00:00 | | 2017-07-12 | 1,429,991 | 45.40 | 45.54 | 44.59 | 44.64 | 00:00:00 | | 2017-07-13 | 1,376,420 | 44.56 | 44.73 | 43.65 | 43.70 | 00:00:00 | | 2017-07-14 | 1,357,173 | 44.39 | 44.94 | 44.15 | 44.60 | 00:00:00 | | 2017-07-17 | 1,103,857 | 45.36 | 45.39 | 44.81 | 44.89 | 00:00:00 | | 2017-07-18 | 1,300,530 | 45.40 | 45.40 | 44.92 | 45.01 | 00:00:00 | | 2017-07-19 | 1,166,698 | 45.13 | 45.33 | 44.88 | 44.94 | 00:00:00 | | 2017-07-20 | 1,210,309 | 44.84 | 45.84 | 44.84 | 45.63 | 00:00:00 | | 2017-07-21 | 1,686,984 | 45.89 | 46.16 | 45.62 | 46.05 | 00:00:00 | | 2017-07-24 | 1,454,178 | 46.27 | 46.28 | 45.76 | 45.92 | 00:00:00 | | 2017-07-25 | 1,764,858 | 45.86 | 46.52 | 45.28 | 45.43 | 00:00:00 | | 2017-07-26 | 2,280,741 | 45.28 | 47.90 | 45.04 | 47.38 | 00:00:00 | | 2017-07-27 | 2,331,575 | 48.52 | 49.71 | 47.18 | 47.24 | 00:00:00 | | 2017-07-28 | 1,323,718 | 47.60 | 47.94 | 47.02 | 47.29 | 00:00:00 | | 2017-07-31 | 1,068,803 | 47.14 | 47.52 | 46.64 | 46.71 | 00:00:00 | | 2017-08-01 | 1,490,405 | 45.10 | 45.38 | 44.53 | 44.80 | 00:00:00 | | 2017-08-02 | 1,243,036 | 45.89 | 46.36 | 45.44 | 45.95 | 00:00:00 | | 2017-08-03 | 1,104,426 | 46.01 | 46.19 | 45.34 | 45.62 | 00:00:00 | | 2017-08-04 | 1,490,405 | 45.10 | 45.38 | 44.53 | 44.80 | 00:00:00 | | 2017-08-07 | 840,617 | 44.88 | 45.20 | 44.60 | 44.98 | 00:00:00 | | 2017-08-08 | 1,463,402 | 45.17 | 45.33 | 44.28 | 44.55 | 00:00:00 | | 2017-08-09 | 971,043 | 45.32 | 45.37 | 44.55 | 44.73 | 00:00:00 | | 2017-08-10 | 2,202,555 | 45.31 | 46.50 | 45.04 | 46.30 | 00:00:00 | | 2017-08-11 | 1,329,505 | 46.31 | 46.66 | 45.89 | 46.15 | 00:00:00 | | 2017-08-14 | 863,009 | 45.77 | 46.25 | 45.49 | 45.99 | 00:00:00 | | 2017-08-15 | 1,020,022 | 45.25 | 46.10 | 45.18 | 45.67 | 00:00:00 | | 2017-08-16 | 1,715,146 | 45.70 | 47.27 | 45.64 | 46.70 | 00:00:00 | | 2017-08-17 | 1,001,648 | 46.86 | 47.16 | 46.66 | 47.04 | 00:00:00 | | 2017-08-18 | 2,697,112 | 47.88 | 48.65 | 46.63 | 46.82 | 00:00:00 | | 2017-08-21 | 1,029,294 | 46.98 | 47.35 | 46.92 | 47.21 | 00:00:00 | | 2017-08-22 | 711,144 | 47.25 | 47.34 | 46.75 | 46.86 | 00:00:00 | | 2017-08-23 | 930,505 | 47.02 | 47.06 | 46.52 | 47.01 | 00:00:00 | | 2017-08-24 | 791,741 | 46.85 | 47.28 | 46.61 | 46.97 | 00:00:00 | | 2017-08-25 | 900,151 | 47.11 | 48.06 | 47.00 | 47.47 | 00:00:00 | | 2017-08-28 | 2,151,324 | 47.97 | 49.78 | 47.64 | 49.60 | 00:00:00 | | 2017-08-29 | 3,248,033 | 50.51 | 51.86 | 50.41 | 51.02 | 00:00:00 | | 2017-08-30 | 1,091,857 | 50.76 | 51.15 | 50.31 | 50.49 | 00:00:00 | | 2017-08-31 | 1,645,634 | 50.68 | 51.73 | 50.55 | 51.26 | 00:00:00 | | 2017-09-01 | 1,120,372 | 51.73 | 51.73 | 50.68 | 51.23 | 00:00:00 | | 2017-09-05 | 1,541,637 | 51.71 | 51.85 | 50.37 | 51.43 | 00:00:00 | | 2017-09-06 | 1,117,659 | 51.25 | 51.68 | 50.35 | 50.54 | 00:00:00 | | 2017-09-07 | 1,150,684 | 51.24 | 51.81 | 50.64 | 51.37 | 00:00:00 | | 2017-09-08 | 746,793 | 51.22 | 51.31 | 50.67 | 51.20 | 00:00:00 | | 2017-09-11 | 1,523,942 | 50.21 | 50.82 | 49.34 | 49.46 | 00:00:00 | | 2017-09-12 | 1,322,143 | 49.24 | 49.69 | 48.98 | 49.61 | 00:00:00 | | 2017-09-13 | 1,108,339 | 49.59 | 49.60 | 48.45 | 48.54 | 00:00:00 | | 2017-09-14 | 997,824 | 48.33 | 49.14 | 48.08 | 48.83 | 00:00:00 | | 2017-09-15 | 1,152,690 | 48.67 | 48.90 | 47.95 | 48.12 | 00:00:00 | | 2017-09-18 | 1,803,934 | 47.65 | 47.74 | 46.71 | 47.25 | 00:00:00 | | 2017-09-19 | 1,782,339 | 47.49 | 47.58 | 46.94 | 47.45 | 00:00:00 | | 2017-09-20 | 1,622,790 | 47.73 | 48.40 | 46.31 | 46.93 | 00:00:00 | | 2017-09-21 | 1,491,514 | 46.18 | 47.05 | 46.07 | 46.14 | 00:00:00 | | 2017-09-22 | 969,433 | 46.59 | 46.76 | 46.34 | 46.74 | 00:00:00 | | 2017-09-25 | 1,470,326 | 46.55 | 47.58 | 46.20 | 47.48 | 00:00:00 | | 2017-09-26 | 1,585,561 | 46.75 | 47.07 | 45.89 | 45.95 | 00:00:00 | | 2017-09-27 | 1,373,351 | 45.44 | 45.79 | 45.30 | 45.36 | 00:00:00 | | 2017-09-28 | 826,385 | 45.32 | 46.04 | 45.30 | 45.61 | 00:00:00 | | 2017-09-29 | 1,048,813 | 45.81 | 45.86 | 45.17 | 45.21 | 00:00:00 | | 2017-10-02 | 1,287,972 | 45.12 | 45.41 | 44.70 | 45.17 | 00:00:00 | | 2017-10-03 | 1,096,760 | 45.33 | 45.57 | 44.98 | 45.17 | 00:00:00 | | 2017-10-04 | 1,105,799 | 45.29 | 45.45 | 45.00 | 45.44 | 00:00:00 | | 2017-10-05 | 889,456 | 45.31 | 45.59 | 45.16 | 45.28 | 00:00:00 | | 2017-10-06 | 1,515,303 | 45.03 | 46.00 | 44.76 | 45.82 | 00:00:00 | | 2017-10-09 | 822,972 | 46.03 | 46.32 | 45.94 | 46.30 | 00:00:00 | | 2017-10-10 | 1,643,032 | 46.51 | 46.56 | 45.86 | 45.95 | 00:00:00 | | 2017-10-11 | 1,133,707 | 46.18 | 46.52 | 45.49 | 46.25 | 00:00:00 | | 2017-10-12 | 829,133 | 46.12 | 46.62 | 46.00 | 46.35 | 00:00:00 | | 2017-10-13 | 1,160,835 | 46.85 | 46.98 | 46.41 | 46.70 | 00:00:00 | | 2017-10-16 | 1,270,016 | 46.85 | 46.86 | 45.35 | 45.52 | 00:00:00 | | 2017-10-17 | 1,013,527 | 45.06 | 45.38 | 44.65 | 45.08 | 00:00:00 | | 2017-10-18 | 1,026,746 | 44.91 | 45.13 | 44.60 | 44.82 | 00:00:00 | | 2017-10-19 | 1,264,652 | 44.98 | 45.16 | 44.50 | 44.66 | 00:00:00 | | 2017-10-20 | 1,339,157 | 44.46 | 44.49 | 43.86 | 44.36 | 00:00:00 | | 2017-10-23 | 1,401,210 | 43.99 | 45.14 | 43.97 | 44.91 | 00:00:00 | | 2017-10-24 | 977,564 | 44.64 | 44.69 | 44.13 | 44.24 | 00:00:00 | | 2017-10-25 | 1,328,184 | 44.10 | 44.15 | 43.65 | 43.99 | 00:00:00 | | 2017-10-26 | 3,469,452 | 45.69 | 47.32 | 44.90 | 45.45 | 00:00:00 | | 2017-10-27 | 1,440,491 | 45.44 | 46.13 | 45.23 | 45.42 | 00:00:00 | | 2017-10-30 | 1,422,545 | 45.50 | 45.76 | 45.15 | 45.23 | 00:00:00 | | 2017-10-31 | 1,823,243 | 45.06 | 45.06 | 43.96 | 44.63 | 00:00:00 | | 2017-11-01 | 1,196,027 | 44.92 | 45.00 | 44.20 | 44.26 | 00:00:00 | | 2017-11-02 | 1,141,798 | 44.47 | 44.97 | 43.97 | 44.05 | 00:00:00 | | 2017-11-03 | 1,151,756 | 44.17 | 44.20 | 43.23 | 44.11 | 00:00:00 | | 2017-11-06 | 1,433,533 | 44.29 | 45.78 | 44.22 | 45.19 | 00:00:00 | | 2017-11-07 | 945,827 | 44.91 | 45.23 | 44.72 | 45.04 | 00:00:00 | | 2017-11-08 | 907,105 | 45.56 | 45.91 | 45.38 | 45.59 | 00:00:00 | | 2017-11-09 | 1,002,421 | 45.63 | 45.78 | 45.06 | 45.35 | 00:00:00 | | 2017-11-10 | 1,080,119 | 45.27 | 45.34 | 44.78 | 45.00 | 00:00:00 | | 2017-11-13 | 953,329 | 45.15 | 45.23 | 44.94 | 45.07 | 00:00:00 | | 2017-11-14 | 1,226,158 | 44.88 | 45.64 | 44.83 | 45.40 | 00:00:00 | | 2017-11-15 | 1,110,834 | 45.75 | 45.80 | 45.05 | 45.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
