|
 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 | | 2018-05-10 | 1,197,537 | 43.97 | 44.73 | 43.92 | 44.66 | 00:00:00 | | 2018-05-11 | 1,205,785 | 44.82 | 44.92 | 44.50 | 44.73 | 00:00:00 | | 2018-05-14 | 1,166,145 | 44.86 | 45.17 | 44.64 | 44.82 | 00:00:00 | | 2018-05-15 | 1,492,051 | 43.74 | 44.35 | 43.47 | 43.64 | 00:00:00 | | 2018-05-16 | 738,776 | 43.77 | 43.98 | 43.55 | 43.83 | 00:00:00 | | 2018-05-17 | 639,641 | 43.83 | 43.92 | 43.33 | 43.49 | 00:00:00 | | 2018-05-18 | 1,056,795 | 43.15 | 43.22 | 42.84 | 43.09 | 00:00:00 | | 2018-05-21 | 448,513 | 42.92 | 43.12 | 42.30 | 42.61 | 00:00:00 | | 2018-05-22 | 853,311 | 43.26 | 43.67 | 42.79 | 42.83 | 00:00:00 | | 2018-05-23 | 843,336 | 42.59 | 43.76 | 42.59 | 43.65 | 00:00:00 | | 2018-05-24 | 828,314 | 43.76 | 44.32 | 43.47 | 44.28 | 00:00:00 | | 2018-05-25 | 773,624 | 44.07 | 44.33 | 43.81 | 43.92 | 00:00:00 | | 2018-05-29 | 1,576,016 | 43.91 | 45.80 | 43.91 | 44.98 | 00:00:00 | | 2018-05-30 | 753,452 | 44.96 | 45.80 | 44.94 | 45.35 | 00:00:00 | | 2018-05-31 | 1,381,830 | 44.83 | 45.25 | 44.64 | 44.95 | 00:00:00 | | 2018-06-01 | 1,291,493 | 44.77 | 45.13 | 44.49 | 44.72 | 00:00:00 | | 2018-06-04 | 731,425 | 45.01 | 45.09 | 44.38 | 44.38 | 00:00:00 | | 2018-06-05 | 955,423 | 44.53 | 45.01 | 44.36 | 44.67 | 00:00:00 | | 2018-06-06 | 988,238 | 44.93 | 45.20 | 44.07 | 44.47 | 00:00:00 | | 2018-06-07 | 797,314 | 44.71 | 44.71 | 43.83 | 44.25 | 00:00:00 | | 2018-06-08 | 524,760 | 44.25 | 44.54 | 44.04 | 44.46 | 00:00:00 | | 2018-06-11 | 1,017,562 | 44.27 | 45.13 | 44.25 | 45.11 | 00:00:00 | | 2018-06-12 | 734,084 | 44.99 | 45.44 | 44.86 | 45.33 | 00:00:00 | | 2018-06-13 | 579,708 | 45.60 | 45.99 | 45.17 | 45.31 | 00:00:00 | | 2018-06-14 | 793,730 | 46.00 | 46.63 | 45.83 | 46.41 | 00:00:00 | | 2018-06-15 | 772,802 | 46.04 | 46.04 | 45.16 | 45.23 | 00:00:00 | | 2018-06-18 | 17,877 | 45.20 | 45.47 | 45.05 | 45.45 | 00:00:00 | | 2018-06-19 | 994,524 | 44.93 | 45.18 | 44.43 | 44.48 | 00:00:00 | | 2018-06-20 | 825,343 | 44.64 | 44.64 | 43.87 | 43.97 | 00:00:00 | | 2018-06-21 | 901,990 | 43.79 | 44.41 | 43.72 | 44.09 | 00:00:00 | | 2018-06-22 | 571,435 | 44.23 | 44.88 | 44.21 | 44.85 | 00:00:00 | | 2018-06-25 | 1,057,611 | 44.54 | 44.89 | 44.26 | 44.30 | 00:00:00 | | 2018-06-26 | 783,430 | 44.03 | 44.79 | 43.55 | 44.55 | 00:00:00 | | 2018-06-27 | 422,789 | 44.37 | 44.87 | 44.05 | 44.18 | 00:00:00 | | 2018-06-28 | 1,573,269 | 44.24 | 44.85 | 44.17 | 44.57 | 00:00:00 | | 2018-06-29 | 1,275,887 | 44.81 | 46.22 | 44.74 | 45.83 | 00:00:00 | | 2018-07-02 | 781,581 | 45.45 | 45.73 | 44.68 | 45.18 | 00:00:00 | | 2018-07-03 | 619,026 | 45.90 | 46.55 | 45.76 | 46.30 | 00:00:00 | | 2018-07-05 | 634,085 | 47.05 | 47.83 | 46.69 | 47.68 | 00:00:00 | | 2018-07-06 | 1,055,599 | 47.60 | 47.80 | 46.83 | 46.87 | 00:00:00 | | 2018-07-09 | 380,215 | 47.36 | 47.42 | 46.20 | 46.23 | 00:00:00 | | 2018-07-10 | 803,511 | 45.77 | 46.28 | 45.58 | 46.28 | 00:00:00 | | 2018-07-11 | 927,469 | 45.55 | 46.04 | 45.21 | 45.29 | 00:00:00 | | 2018-07-12 | 959,445 | 45.48 | 46.30 | 45.42 | 46.02 | 00:00:00 | | 2018-07-13 | 992,832 | 45.77 | 46.17 | 45.41 | 45.52 | 00:00:00 | | 2018-07-16 | 1,120,086 | 45.57 | 46.16 | 45.33 | 45.69 | 00:00:00 | | 2018-07-17 | 1,057,695 | 45.27 | 45.86 | 45.22 | 45.55 | 00:00:00 | | 2018-07-18 | 1,019,619 | 45.16 | 45.68 | 45.15 | 45.54 | 00:00:00 | | 2018-07-19 | 848,150 | 44.96 | 46.11 | 44.73 | 45.49 | 00:00:00 | | 2018-07-20 | 71,677 | 45.91 | 46.30 | 45.90 | 46.18 | 00:00:00 | | 2018-07-23 | 1,438,421 | 45.72 | 45.75 | 44.26 | 44.30 | 00:00:00 | | 2018-07-24 | 1,216,757 | 44.38 | 44.88 | 44.24 | 44.46 | 00:00:00 | | 2018-07-25 | 927,358 | 44.72 | 44.90 | 43.94 | 44.84 | 00:00:00 | | 2018-07-26 | 2,287,143 | 44.10 | 44.15 | 42.35 | 42.47 | 00:00:00 | | 2018-07-27 | 1,285,428 | 42.51 | 42.53 | 41.61 | 41.80 | 00:00:00 | | 2018-07-30 | 1,032,068 | 42.29 | 42.29 | 41.46 | 41.94 | 00:00:00 | | 2018-07-31 | 1,118,870 | 41.86 | 42.20 | 41.60 | 41.88 | 00:00:00 | | 2018-08-01 | 1,135,363 | 41.85 | 41.85 | 41.16 | 41.36 | 00:00:00 | | 2018-08-02 | 1,361,400 | 41.31 | 41.52 | 41.04 | 41.30 | 00:00:00 | | 2018-08-03 | 1,032,620 | 41.65 | 41.91 | 41.25 | 41.55 | 00:00:00 | | 2018-08-06 | 767,557 | 41.27 | 41.80 | 41.19 | 41.26 | 00:00:00 | | 2018-08-07 | 1,426,958 | 41.71 | 41.74 | 39.93 | 40.18 | 00:00:00 | | 2018-08-08 | 483,135 | 40.32 | 40.59 | 39.83 | 40.15 | 00:00:00 | | 2018-08-09 | 1,247,252 | 40.47 | 41.06 | 40.34 | 40.41 | 00:00:00 | | 2018-08-10 | 928,678 | 40.24 | 40.66 | 39.84 | 39.97 | 00:00:00 | | 2018-08-13 | 992,988 | 39.64 | 39.86 | 38.59 | 38.61 | 00:00:00 | | 2018-08-14 | 1,411,957 | 38.74 | 38.88 | 37.93 | 38.30 | 00:00:00 | | 2018-08-15 | 2,945,551 | 37.59 | 37.60 | 35.46 | 35.51 | 00:00:00 | | 2018-08-16 | 2,542,393 | 35.80 | 36.13 | 34.49 | 34.55 | 00:00:00 | | 2018-08-17 | 713,519 | 34.90 | 35.69 | 34.88 | 35.22 | 00:00:00 | | 2018-08-20 | 1,365,985 | 35.63 | 35.92 | 35.23 | 35.41 | 00:00:00 | | 2018-08-21 | 1,092,658 | 35.50 | 35.66 | 35.13 | 35.57 | 00:00:00 | | 2018-08-22 | 1,196,413 | 35.95 | 36.23 | 35.79 | 36.11 | 00:00:00 | | 2018-08-23 | 1,378,898 | 35.55 | 35.63 | 34.51 | 34.68 | 00:00:00 | | 2018-08-24 | 1,560,792 | 35.28 | 36.42 | 35.03 | 36.16 | 00:00:00 | | 2018-08-27 | 1,044,480 | 36.26 | 36.80 | 36.21 | 36.72 | 00:00:00 | | 2018-08-28 | 1,361,324 | 36.99 | 37.14 | 35.87 | 35.99 | 00:00:00 | | 2018-08-29 | 1,131,117 | 36.08 | 36.12 | 35.55 | 35.63 | 00:00:00 | | 2018-08-30 | 1,676,763 | 35.18 | 35.26 | 34.58 | 34.86 | 00:00:00 | | 2018-08-31 | 1,463,832 | 34.82 | 35.22 | 34.34 | 34.52 | 00:00:00 | | 2018-09-04 | 1,344,457 | 33.78 | 34.08 | 33.16 | 33.28 | 00:00:00 | | 2018-09-05 | 1,843,427 | 33.40 | 33.42 | 32.46 | 32.59 | 00:00:00 | | 2018-09-06 | 2,093,234 | 33.00 | 33.17 | 32.30 | 32.67 | 00:00:00 | | 2018-09-07 | 1,685,275 | 32.42 | 33.21 | 32.18 | 33.16 | 00:00:00 | | 2018-09-10 | 2,028,574 | 33.20 | 33.43 | 32.80 | 33.03 | 00:00:00 | | 2018-09-11 | 1,496,251 | 32.66 | 33.13 | 32.50 | 33.07 | 00:00:00 | | 2018-09-12 | 1,902,659 | 33.00 | 34.42 | 32.60 | 34.10 | 00:00:00 | | 2018-09-13 | 1,584,643 | 34.49 | 34.59 | 33.50 | 33.53 | 00:00:00 | | 2018-09-14 | 1,436,509 | 33.51 | 33.64 | 32.97 | 33.30 | 00:00:00 | | 2018-09-17 | 1,643,280 | 33.47 | 34.46 | 33.34 | 34.06 | 00:00:00 | | 2018-09-18 | 1,278,520 | 34.30 | 34.76 | 34.05 | 34.47 | 00:00:00 | | 2018-09-19 | 1,635,197 | 34.74 | 35.51 | 34.52 | 34.89 | 00:00:00 | | 2018-09-20 | 1,564,281 | 35.24 | 35.41 | 34.61 | 35.15 | 00:00:00 | | 2018-09-21 | 3,317,587 | 34.75 | 35.18 | 34.11 | 34.67 | 00:00:00 | | 2018-09-24 | 1,429,064 | 34.97 | 35.43 | 34.23 | 34.35 | 00:00:00 | | 2018-09-25 | 1,979,393 | 34.68 | 35.30 | 34.43 | 35.10 | 00:00:00 | | 2018-09-26 | 2,119,394 | 34.95 | 35.12 | 33.68 | 33.75 | 00:00:00 | | 2018-09-27 | 1,328,596 | 33.50 | 34.14 | 33.20 | 33.95 | 00:00:00 | | 2018-09-28 | 1,222,067 | 34.20 | 34.72 | 34.12 | 34.20 | 00:00:00 | | 2018-10-01 | 847,161 | 34.12 | 34.55 | 34.00 | 34.11 | 00:00:00 | | 2018-10-02 | 2,908,366 | 34.90 | 35.88 | 34.49 | 35.84 | 00:00:00 | | 2018-10-03 | 1,403,981 | 35.98 | 36.15 | 34.84 | 34.94 | 00:00:00 | | 2018-10-04 | 1,297,655 | 35.00 | 35.33 | 34.65 | 35.03 | 00:00:00 | | 2018-10-05 | 1,755,316 | 35.11 | 35.55 | 34.84 | 35.09 | 00:00:00 | | 2018-10-08 | 927,156 | 34.58 | 35.13 | 33.89 | 35.10 | 00:00:00 | | 2018-10-09 | 1,881,696 | 34.89 | 34.99 | 33.56 | 33.69 | 00:00:00 | | 2018-10-10 | 2,293,642 | 33.81 | 35.12 | 33.10 | 34.69 | 00:00:00 | | 2018-10-11 | 3,415,044 | 35.54 | 37.74 | 35.31 | 37.37 | 00:00:00 | | 2018-10-12 | 2,377,071 | 36.56 | 37.72 | 35.88 | 37.29 | 00:00:00 | | 2018-10-15 | 2,373,929 | 37.61 | 38.49 | 37.61 | 37.98 | 00:00:00 | | 2018-10-16 | 1,412,045 | 38.36 | 38.42 | 36.90 | 37.24 | 00:00:00 | | 2018-10-17 | 1,720,317 | 36.92 | 37.39 | 36.32 | 36.80 | 00:00:00 | | 2018-10-18 | 1,906,324 | 36.62 | 37.82 | 36.52 | 37.02 | 00:00:00 | | 2018-10-19 | 1,346,060 | 37.11 | 37.55 | 36.84 | 37.02 | 00:00:00 | | 2018-10-22 | 1,962,885 | 36.92 | 37.09 | 35.87 | 36.27 | 00:00:00 | | 2018-10-23 | 2,452,673 | 37.38 | 38.04 | 36.75 | 37.12 | 00:00:00 | | 2018-10-24 | 2,187,807 | 37.01 | 37.40 | 36.43 | 36.69 | 00:00:00 | | 2018-10-25 | 4,447,828 | 37.19 | 39.00 | 35.18 | 35.39 | 00:00:00 | | 2018-10-26 | 3,195,972 | 35.65 | 36.39 | 34.85 | 35.16 | 00:00:00 | | 2018-10-29 | 1,720,911 | 35.12 | 36.03 | 34.27 | 35.48 | 00:00:00 | | 2018-10-30 | 1,467,478 | 35.28 | 35.92 | 34.74 | 35.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
