|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 180,000 | 8.10 | 8.15 | 8.00 | 8.01 | 00:00:00 | | 2001-06-08 | 143,600 | 8.34 | 8.50 | 8.32 | 8.45 | 00:00:00 | | 2001-06-11 | 113,800 | 8.35 | 8.35 | 8.19 | 8.27 | 00:00:00 | | 2001-06-12 | 405,700 | 8.27 | 8.43 | 8.20 | 8.43 | 00:00:00 | | 2001-06-13 | 234,200 | 8.49 | 8.49 | 8.26 | 8.32 | 00:00:00 | | 2001-06-14 | 1,611,000 | 8.25 | 8.72 | 8.02 | 8.65 | 00:00:00 | | 2001-06-15 | 440,400 | 8.54 | 8.62 | 8.30 | 8.35 | 00:00:00 | | 2001-06-18 | 312,800 | 8.36 | 8.55 | 8.22 | 8.48 | 00:00:00 | | 2001-06-19 | 152,200 | 8.48 | 8.50 | 8.35 | 8.37 | 00:00:00 | | 2001-06-20 | 284,200 | 8.16 | 8.25 | 8.01 | 8.11 | 00:00:00 | | 2001-06-21 | 293,400 | 8.04 | 8.10 | 7.91 | 7.95 | 00:00:00 | | 2001-06-22 | 232,400 | 8.01 | 8.10 | 8.01 | 8.08 | 00:00:00 | | 2001-06-25 | 410,100 | 8.23 | 8.40 | 8.15 | 8.19 | 00:00:00 | | 2001-06-26 | 303,000 | 8.32 | 8.61 | 8.26 | 8.52 | 00:00:00 | | 2001-06-27 | 338,800 | 8.54 | 8.64 | 8.48 | 8.55 | 00:00:00 | | 2001-06-28 | 403,600 | 8.49 | 8.50 | 8.25 | 8.38 | 00:00:00 | | 2001-06-29 | 149,500 | 8.45 | 8.60 | 8.40 | 8.50 | 00:00:00 | | 2001-07-02 | 125,100 | 8.40 | 8.46 | 8.25 | 8.25 | 00:00:00 | | 2001-07-03 | 108,400 | 8.33 | 8.71 | 8.33 | 8.46 | 00:00:00 | | 2001-07-05 | 181,400 | 8.40 | 8.46 | 8.26 | 8.27 | 00:00:00 | | 2001-07-06 | 224,000 | 8.35 | 8.50 | 8.27 | 8.46 | 00:00:00 | | 2001-07-09 | 140,500 | 8.50 | 8.58 | 8.41 | 8.58 | 00:00:00 | | 2001-07-10 | 250,700 | 8.71 | 8.89 | 8.55 | 8.89 | 00:00:00 | | 2001-07-11 | 307,300 | 9.15 | 9.25 | 9.02 | 9.12 | 00:00:00 | | 2001-07-12 | 138,300 | 9.03 | 9.03 | 8.81 | 8.81 | 00:00:00 | | 2001-07-13 | 175,300 | 8.79 | 8.79 | 8.38 | 8.38 | 00:00:00 | | 2001-07-16 | 125,100 | 8.45 | 8.60 | 8.36 | 8.37 | 00:00:00 | | 2001-07-17 | 178,600 | 8.36 | 8.62 | 8.36 | 8.45 | 00:00:00 | | 2001-07-18 | 311,900 | 8.49 | 8.65 | 8.28 | 8.57 | 00:00:00 | | 2001-07-19 | 175,700 | 8.58 | 8.58 | 8.40 | 8.50 | 00:00:00 | | 2001-07-20 | 124,400 | 8.58 | 8.58 | 8.41 | 8.45 | 00:00:00 | | 2001-07-23 | 96,900 | 8.49 | 8.49 | 8.29 | 8.29 | 00:00:00 | | 2001-07-24 | 262,000 | 8.29 | 8.38 | 8.19 | 8.38 | 00:00:00 | | 2001-07-25 | 191,400 | 8.25 | 8.31 | 8.17 | 8.20 | 00:00:00 | | 2001-07-26 | 189,000 | 8.20 | 8.27 | 8.13 | 8.25 | 00:00:00 | | 2001-07-27 | 134,800 | 8.25 | 8.27 | 8.15 | 8.20 | 00:00:00 | | 2001-07-30 | 153,500 | 8.16 | 8.24 | 8.00 | 8.22 | 00:00:00 | | 2001-07-31 | 104,700 | 8.24 | 8.36 | 8.24 | 8.29 | 00:00:00 | | 2001-08-01 | 85,200 | 8.39 | 8.39 | 8.12 | 8.17 | 00:00:00 | | 2001-08-02 | 147,500 | 8.14 | 8.40 | 8.11 | 8.37 | 00:00:00 | | 2001-08-03 | 166,000 | 8.38 | 8.58 | 8.37 | 8.58 | 00:00:00 | | 2001-08-06 | 105,800 | 8.58 | 8.67 | 8.42 | 8.50 | 00:00:00 | | 2001-08-07 | 122,500 | 8.50 | 8.53 | 8.35 | 8.35 | 00:00:00 | | 2001-08-08 | 109,500 | 8.40 | 8.53 | 8.27 | 8.47 | 00:00:00 | | 2001-08-09 | 301,700 | 8.56 | 8.85 | 8.55 | 8.85 | 00:00:00 | | 2001-08-10 | 381,200 | 8.94 | 9.05 | 8.74 | 9.05 | 00:00:00 | | 2001-08-13 | 307,700 | 9.05 | 9.28 | 8.90 | 9.28 | 00:00:00 | | 2001-08-14 | 264,200 | 9.08 | 9.15 | 8.76 | 9.15 | 00:00:00 | | 2001-08-15 | 346,500 | 9.15 | 9.43 | 9.07 | 9.38 | 00:00:00 | | 2001-08-16 | 228,500 | 9.38 | 9.43 | 9.20 | 9.29 | 00:00:00 | | 2001-08-17 | 382,700 | 9.38 | 9.59 | 9.24 | 9.30 | 00:00:00 | | 2001-08-20 | 304,200 | 9.17 | 9.35 | 9.17 | 9.35 | 00:00:00 | | 2001-08-21 | 208,100 | 9.35 | 9.45 | 9.25 | 9.45 | 00:00:00 | | 2001-08-22 | 341,600 | 9.45 | 9.81 | 9.45 | 9.70 | 00:00:00 | | 2001-08-23 | 122,400 | 9.71 | 9.79 | 9.62 | 9.75 | 00:00:00 | | 2001-08-24 | 175,000 | 9.69 | 9.69 | 9.56 | 9.59 | 00:00:00 | | 2001-08-27 | 183,800 | 9.43 | 9.58 | 9.43 | 9.47 | 00:00:00 | | 2001-08-28 | 236,100 | 9.49 | 9.49 | 9.30 | 9.45 | 00:00:00 | | 2001-08-29 | 140,700 | 9.45 | 9.68 | 9.44 | 9.65 | 00:00:00 | | 2001-08-30 | 311,900 | 9.58 | 9.71 | 9.47 | 9.69 | 00:00:00 | | 2001-08-31 | 91,300 | 9.69 | 9.69 | 9.42 | 9.50 | 00:00:00 | | 2001-09-04 | 166,500 | 9.39 | 9.45 | 9.16 | 9.20 | 00:00:00 | | 2001-09-05 | 209,400 | 9.20 | 9.44 | 9.15 | 9.34 | 00:00:00 | | 2001-09-06 | 118,500 | 9.33 | 9.50 | 9.30 | 9.50 | 00:00:00 | | 2001-09-07 | 209,900 | 9.55 | 9.96 | 9.55 | 9.80 | 00:00:00 | | 2001-09-10 | 231,100 | 9.77 | 10.13 | 9.73 | 9.93 | 00:00:00 | | 2001-09-17 | 611,100 | 10.60 | 10.85 | 10.05 | 10.55 | 00:00:00 | | 2001-09-18 | 627,100 | 10.50 | 11.30 | 10.45 | 11.30 | 00:00:00 | | 2001-09-19 | 615,000 | 11.25 | 11.32 | 11.00 | 11.03 | 00:00:00 | | 2001-09-20 | 520,800 | 11.04 | 11.40 | 10.82 | 11.40 | 00:00:00 | | 2001-09-21 | 644,600 | 11.50 | 11.75 | 11.06 | 11.18 | 00:00:00 | | 2001-09-24 | 426,500 | 10.95 | 11.01 | 10.44 | 10.62 | 00:00:00 | | 2001-09-25 | 403,400 | 10.55 | 10.62 | 10.25 | 10.25 | 00:00:00 | | 2001-09-26 | 423,100 | 10.35 | 10.81 | 10.32 | 10.50 | 00:00:00 | | 2001-09-27 | 526,300 | 10.50 | 10.71 | 10.36 | 10.40 | 00:00:00 | | 2001-09-28 | 247,600 | 10.44 | 10.51 | 10.27 | 10.36 | 00:00:00 | | 2001-10-01 | 299,000 | 10.39 | 10.51 | 10.10 | 10.45 | 00:00:00 | | 2001-10-02 | 459,500 | 10.45 | 10.68 | 10.12 | 10.21 | 00:00:00 | | 2001-10-03 | 396,800 | 10.29 | 10.30 | 9.88 | 9.96 | 00:00:00 | | 2001-10-04 | 326,400 | 9.95 | 10.00 | 9.70 | 9.74 | 00:00:00 | | 2001-10-05 | 389,000 | 9.76 | 10.45 | 9.76 | 10.45 | 00:00:00 | | 2001-10-08 | 291,600 | 10.85 | 10.85 | 10.45 | 10.60 | 00:00:00 | | 2001-10-09 | 292,600 | 10.40 | 10.40 | 9.88 | 9.88 | 00:00:00 | | 2001-10-10 | 363,600 | 9.74 | 9.90 | 9.61 | 9.61 | 00:00:00 | | 2001-10-11 | 652,500 | 9.43 | 9.49 | 9.08 | 9.08 | 00:00:00 | | 2001-10-12 | 566,700 | 9.28 | 9.87 | 9.23 | 9.80 | 00:00:00 | | 2001-10-15 | 289,400 | 9.60 | 9.76 | 9.41 | 9.43 | 00:00:00 | | 2001-10-16 | 268,000 | 9.47 | 10.00 | 9.40 | 10.00 | 00:00:00 | | 2001-10-17 | 443,700 | 10.00 | 10.35 | 9.88 | 10.27 | 00:00:00 | | 2001-10-18 | 199,100 | 10.10 | 10.18 | 9.76 | 9.76 | 00:00:00 | | 2001-10-19 | 324,900 | 9.79 | 10.09 | 9.79 | 9.88 | 00:00:00 | | 2001-10-22 | 405,200 | 9.90 | 9.90 | 9.26 | 9.26 | 00:00:00 | | 2001-10-23 | 195,400 | 9.35 | 9.62 | 9.28 | 9.46 | 00:00:00 | | 2001-10-24 | 150,100 | 9.51 | 9.57 | 9.44 | 9.57 | 00:00:00 | | 2001-10-25 | 223,100 | 9.57 | 9.78 | 9.40 | 9.40 | 00:00:00 | | 2001-10-26 | 99,100 | 9.48 | 9.50 | 9.39 | 9.39 | 00:00:00 | | 2001-10-29 | 161,200 | 9.45 | 9.64 | 9.45 | 9.53 | 00:00:00 | | 2001-10-30 | 521,900 | 9.65 | 9.86 | 9.60 | 9.81 | 00:00:00 | | 2001-10-31 | 162,300 | 9.72 | 9.73 | 9.54 | 9.73 | 00:00:00 | | 2001-11-01 | 140,800 | 9.80 | 9.89 | 9.69 | 9.84 | 00:00:00 | | 2001-11-02 | 529,900 | 9.87 | 10.50 | 9.81 | 10.45 | 00:00:00 | | 2001-11-05 | 288,700 | 10.48 | 10.53 | 10.21 | 10.41 | 00:00:00 | | 2001-11-06 | 292,500 | 10.58 | 10.58 | 10.22 | 10.22 | 00:00:00 | | 2001-11-07 | 311,000 | 10.32 | 10.66 | 10.32 | 10.66 | 00:00:00 | | 2001-11-08 | 643,800 | 10.74 | 11.20 | 10.09 | 10.18 | 00:00:00 | | 2001-11-09 | 317,700 | 10.21 | 10.39 | 10.10 | 10.32 | 00:00:00 | | 2001-11-12 | 224,200 | 10.32 | 10.68 | 10.13 | 10.13 | 00:00:00 | | 2001-11-13 | 558,800 | 9.90 | 9.91 | 9.65 | 9.79 | 00:00:00 | | 2001-11-14 | 530,100 | 9.70 | 9.89 | 9.45 | 9.60 | 00:00:00 | | 2001-11-15 | 415,100 | 9.53 | 9.53 | 9.14 | 9.33 | 00:00:00 | | 2001-11-16 | 365,300 | 9.26 | 9.36 | 9.10 | 9.33 | 00:00:00 | | 2001-11-19 | 462,900 | 9.30 | 9.30 | 8.82 | 8.99 | 00:00:00 | | 2001-11-20 | 298,800 | 8.99 | 9.09 | 8.89 | 8.99 | 00:00:00 | | 2001-11-21 | 117,600 | 8.97 | 9.02 | 8.93 | 8.95 | 00:00:00 | | 2001-11-23 | 117,800 | 8.90 | 9.03 | 8.90 | 8.90 | 00:00:00 | | 2001-11-26 | 215,400 | 8.90 | 8.90 | 8.60 | 8.66 | 00:00:00 | | 2001-11-27 | 320,200 | 8.66 | 9.05 | 8.66 | 9.05 | 00:00:00 | | 2001-11-28 | 528,500 | 9.24 | 9.64 | 9.22 | 9.64 | 00:00:00 | | 2001-11-29 | 217,700 | 9.75 | 9.75 | 9.34 | 9.34 | 00:00:00 | | 2001-11-30 | 186,800 | 9.48 | 9.59 | 9.35 | 9.50 | 00:00:00 | | 2001-12-03 | 274,900 | 9.65 | 9.79 | 9.64 | 9.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
