|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 823,300 | 17.15 | 17.70 | 16.71 | 17.55 | 00:00:00 | | 2002-05-29 | 1,024,700 | 17.57 | 17.67 | 16.80 | 17.05 | 00:00:00 | | 2002-05-30 | 943,300 | 17.00 | 17.21 | 16.50 | 16.70 | 00:00:00 | | 2002-05-31 | 505,500 | 16.95 | 17.00 | 16.50 | 16.75 | 00:00:00 | | 2002-06-03 | 994,000 | 16.75 | 17.66 | 16.70 | 17.49 | 00:00:00 | | 2002-06-04 | 1,078,600 | 17.65 | 17.98 | 17.18 | 17.19 | 00:00:00 | | 2002-06-05 | 953,700 | 16.25 | 17.00 | 16.01 | 16.25 | 00:00:00 | | 2002-06-06 | 596,900 | 16.38 | 17.07 | 16.29 | 16.72 | 00:00:00 | | 2002-06-07 | 1,173,300 | 17.10 | 17.30 | 15.75 | 15.76 | 00:00:00 | | 2002-06-10 | 2,006,200 | 15.25 | 15.50 | 14.20 | 14.31 | 00:00:00 | | 2002-06-11 | 1,856,900 | 13.75 | 15.35 | 13.65 | 15.33 | 00:00:00 | | 2002-06-12 | 912,600 | 15.33 | 15.53 | 14.61 | 14.61 | 00:00:00 | | 2002-06-13 | 688,900 | 14.40 | 14.70 | 13.98 | 14.16 | 00:00:00 | | 2002-06-14 | 837,200 | 14.87 | 15.15 | 14.36 | 14.90 | 00:00:00 | | 2002-06-17 | 484,200 | 14.70 | 14.71 | 14.00 | 14.05 | 00:00:00 | | 2002-06-18 | 646,800 | 14.30 | 15.02 | 14.07 | 15.00 | 00:00:00 | | 2002-06-19 | 561,300 | 15.37 | 15.38 | 14.75 | 14.81 | 00:00:00 | | 2002-06-20 | 841,300 | 15.00 | 15.79 | 15.00 | 15.79 | 00:00:00 | | 2002-06-21 | 1,150,800 | 15.96 | 16.48 | 15.57 | 16.20 | 00:00:00 | | 2002-06-24 | 1,145,200 | 16.05 | 16.94 | 15.70 | 16.19 | 00:00:00 | | 2002-06-25 | 814,800 | 15.94 | 16.10 | 15.09 | 15.85 | 00:00:00 | | 2002-06-26 | 996,100 | 16.35 | 16.40 | 15.62 | 15.72 | 00:00:00 | | 2002-06-27 | 877,500 | 15.20 | 15.60 | 14.68 | 14.74 | 00:00:00 | | 2002-06-28 | 598,200 | 14.60 | 15.14 | 14.40 | 14.57 | 00:00:00 | | 2002-07-01 | 679,200 | 14.50 | 15.34 | 14.30 | 15.30 | 00:00:00 | | 2002-07-02 | 629,000 | 15.12 | 15.17 | 14.10 | 14.12 | 00:00:00 | | 2002-07-03 | 775,400 | 14.02 | 14.30 | 13.81 | 14.01 | 00:00:00 | | 2002-07-05 | 225,100 | 13.95 | 14.08 | 13.69 | 13.69 | 00:00:00 | | 2002-07-08 | 606,200 | 14.05 | 14.67 | 13.88 | 14.62 | 00:00:00 | | 2002-07-09 | 786,600 | 14.95 | 15.65 | 14.91 | 15.52 | 00:00:00 | | 2002-07-10 | 847,600 | 15.42 | 15.75 | 14.88 | 15.62 | 00:00:00 | | 2002-07-11 | 890,700 | 15.65 | 16.08 | 14.97 | 15.09 | 00:00:00 | | 2002-07-12 | 699,100 | 14.90 | 15.20 | 14.75 | 15.02 | 00:00:00 | | 2002-07-15 | 707,900 | 15.65 | 15.65 | 14.57 | 14.58 | 00:00:00 | | 2002-07-16 | 652,600 | 14.60 | 15.00 | 14.11 | 14.46 | 00:00:00 | | 2002-07-17 | 1,090,000 | 14.36 | 14.41 | 13.76 | 13.85 | 00:00:00 | | 2002-07-18 | 519,100 | 13.70 | 14.10 | 13.70 | 13.88 | 00:00:00 | | 2002-07-19 | 956,000 | 14.60 | 14.60 | 13.97 | 14.25 | 00:00:00 | | 2002-07-22 | 977,900 | 14.21 | 14.21 | 13.06 | 13.25 | 00:00:00 | | 2002-07-23 | 1,761,000 | 13.15 | 13.15 | 11.55 | 11.80 | 00:00:00 | | 2002-07-24 | 1,581,500 | 11.81 | 12.62 | 9.95 | 12.55 | 00:00:00 | | 2002-07-25 | 808,800 | 12.45 | 12.75 | 11.70 | 11.71 | 00:00:00 | | 2002-07-26 | 1,725,500 | 11.71 | 11.71 | 10.05 | 10.11 | 00:00:00 | | 2002-07-29 | 827,600 | 10.34 | 11.37 | 10.15 | 11.34 | 00:00:00 | | 2002-07-30 | 711,200 | 11.75 | 11.96 | 11.62 | 11.96 | 00:00:00 | | 2002-07-31 | 791,600 | 12.05 | 12.10 | 11.37 | 11.54 | 00:00:00 | | 2002-08-01 | 753,800 | 10.75 | 11.70 | 10.75 | 11.64 | 00:00:00 | | 2002-08-02 | 581,000 | 12.09 | 12.32 | 11.77 | 12.23 | 00:00:00 | | 2002-08-05 | 1,138,000 | 12.95 | 13.00 | 11.70 | 11.72 | 00:00:00 | | 2002-08-06 | 715,600 | 12.09 | 12.75 | 11.70 | 12.50 | 00:00:00 | | 2002-08-07 | 792,300 | 13.10 | 13.15 | 12.55 | 12.68 | 00:00:00 | | 2002-08-08 | 424,900 | 12.69 | 12.74 | 12.20 | 12.20 | 00:00:00 | | 2002-08-09 | 701,200 | 12.50 | 13.59 | 12.46 | 13.43 | 00:00:00 | | 2002-08-12 | 427,900 | 13.85 | 13.85 | 13.01 | 13.24 | 00:00:00 | | 2002-08-13 | 449,500 | 13.12 | 13.58 | 12.99 | 13.52 | 00:00:00 | | 2002-08-14 | 614,100 | 13.68 | 13.85 | 12.63 | 13.03 | 00:00:00 | | 2002-08-15 | 561,800 | 13.30 | 13.76 | 12.88 | 13.71 | 00:00:00 | | 2002-08-16 | 467,600 | 13.61 | 13.80 | 13.37 | 13.51 | 00:00:00 | | 2002-08-19 | 893,600 | 13.39 | 13.43 | 12.61 | 13.15 | 00:00:00 | | 2002-08-20 | 417,400 | 13.15 | 13.38 | 12.95 | 13.02 | 00:00:00 | | 2002-08-21 | 473,200 | 13.03 | 13.18 | 12.71 | 13.09 | 00:00:00 | | 2002-08-22 | 287,500 | 13.00 | 13.39 | 12.80 | 13.30 | 00:00:00 | | 2002-08-23 | 358,800 | 13.28 | 13.47 | 12.70 | 12.70 | 00:00:00 | | 2002-08-26 | 530,900 | 12.95 | 13.60 | 12.90 | 13.59 | 00:00:00 | | 2002-08-27 | 547,900 | 13.59 | 14.55 | 13.50 | 14.22 | 00:00:00 | | 2002-08-28 | 708,500 | 14.55 | 14.65 | 14.15 | 14.41 | 00:00:00 | | 2002-08-29 | 910,200 | 14.85 | 15.69 | 14.58 | 15.61 | 00:00:00 | | 2002-08-30 | 652,400 | 15.55 | 15.55 | 14.88 | 14.88 | 00:00:00 | | 2002-09-03 | 477,000 | 15.20 | 15.37 | 14.99 | 15.28 | 00:00:00 | | 2002-09-04 | 546,400 | 15.18 | 15.25 | 14.75 | 15.25 | 00:00:00 | | 2002-09-05 | 896,300 | 15.45 | 15.71 | 15.15 | 15.58 | 00:00:00 | | 2002-09-06 | 1,102,800 | 15.58 | 15.86 | 15.22 | 15.83 | 00:00:00 | | 2002-09-09 | 1,184,000 | 16.08 | 16.43 | 16.04 | 16.33 | 00:00:00 | | 2002-09-10 | 808,200 | 16.00 | 16.10 | 15.50 | 15.52 | 00:00:00 | | 2002-09-11 | 460,000 | 15.30 | 15.95 | 15.20 | 15.88 | 00:00:00 | | 2002-09-12 | 1,053,900 | 16.00 | 16.62 | 16.00 | 16.58 | 00:00:00 | | 2002-09-13 | 620,700 | 16.58 | 16.66 | 16.00 | 16.66 | 00:00:00 | | 2002-09-16 | 497,300 | 16.41 | 16.95 | 16.19 | 16.80 | 00:00:00 | | 2002-09-17 | 827,200 | 16.10 | 16.58 | 16.00 | 16.40 | 00:00:00 | | 2002-09-18 | 996,000 | 16.40 | 16.84 | 16.11 | 16.35 | 00:00:00 | | 2002-09-19 | 618,500 | 16.50 | 16.65 | 16.21 | 16.61 | 00:00:00 | | 2002-09-20 | 480,700 | 16.50 | 16.69 | 16.42 | 16.50 | 00:00:00 | | 2002-09-23 | 707,800 | 16.40 | 16.60 | 16.33 | 16.36 | 00:00:00 | | 2002-09-24 | 807,300 | 16.70 | 16.85 | 16.35 | 16.85 | 00:00:00 | | 2002-09-25 | 890,100 | 16.65 | 16.70 | 15.76 | 16.09 | 00:00:00 | | 2002-09-26 | 1,397,100 | 15.50 | 15.69 | 14.75 | 15.65 | 00:00:00 | | 2002-09-27 | 993,800 | 15.75 | 15.92 | 15.32 | 15.68 | 00:00:00 | | 2002-09-30 | 1,126,400 | 15.85 | 16.18 | 15.54 | 16.01 | 00:00:00 | | 2002-10-01 | 616,400 | 15.85 | 15.98 | 15.30 | 15.52 | 00:00:00 | | 2002-10-02 | 841,200 | 15.30 | 15.51 | 15.22 | 15.45 | 00:00:00 | | 2002-10-03 | 509,500 | 15.41 | 15.58 | 15.07 | 15.15 | 00:00:00 | | 2002-10-04 | 714,600 | 15.07 | 15.29 | 14.90 | 15.24 | 00:00:00 | | 2002-10-07 | 729,300 | 15.40 | 15.40 | 14.50 | 14.50 | 00:00:00 | | 2002-10-08 | 1,017,800 | 14.05 | 14.07 | 13.38 | 13.76 | 00:00:00 | | 2002-10-09 | 515,700 | 13.75 | 14.30 | 13.73 | 13.90 | 00:00:00 | | 2002-10-10 | 836,000 | 13.88 | 13.89 | 13.05 | 13.42 | 00:00:00 | | 2002-10-11 | 539,600 | 13.25 | 13.74 | 13.20 | 13.74 | 00:00:00 | | 2002-10-14 | 316,200 | 14.04 | 14.22 | 13.80 | 14.12 | 00:00:00 | | 2002-10-15 | 662,300 | 14.13 | 14.13 | 13.35 | 13.62 | 00:00:00 | | 2002-10-16 | 542,000 | 13.72 | 13.97 | 13.55 | 13.67 | 00:00:00 | | 2002-10-17 | 584,500 | 13.15 | 13.42 | 13.10 | 13.27 | 00:00:00 | | 2002-10-18 | 430,500 | 13.30 | 13.46 | 13.12 | 13.16 | 00:00:00 | | 2002-10-21 | 620,600 | 13.40 | 13.43 | 12.78 | 12.80 | 00:00:00 | | 2002-10-22 | 513,000 | 12.98 | 13.49 | 12.91 | 13.49 | 00:00:00 | | 2002-10-23 | 590,700 | 13.60 | 13.60 | 12.91 | 12.98 | 00:00:00 | | 2002-10-24 | 332,800 | 12.88 | 13.19 | 12.70 | 13.03 | 00:00:00 | | 2002-10-25 | 393,800 | 13.28 | 13.35 | 12.89 | 12.94 | 00:00:00 | | 2002-10-28 | 579,100 | 13.12 | 13.74 | 13.06 | 13.62 | 00:00:00 | | 2002-10-29 | 766,200 | 13.85 | 14.10 | 13.68 | 13.77 | 00:00:00 | | 2002-10-30 | 431,000 | 13.75 | 13.97 | 13.46 | 13.75 | 00:00:00 | | 2002-10-31 | 3,890,000 | 12.30 | 12.50 | 12.00 | 12.09 | 00:00:00 | | 2002-11-01 | 1,306,800 | 12.40 | 12.40 | 12.10 | 12.37 | 00:00:00 | | 2002-11-04 | 643,700 | 12.30 | 12.47 | 12.22 | 12.39 | 00:00:00 | | 2002-11-05 | 613,500 | 12.43 | 12.46 | 12.25 | 12.28 | 00:00:00 | | 2002-11-06 | 640,800 | 12.29 | 12.42 | 12.13 | 12.40 | 00:00:00 | | 2002-11-07 | 1,581,400 | 12.45 | 12.49 | 12.20 | 12.38 | 00:00:00 | | 2002-11-08 | 1,072,500 | 12.55 | 12.55 | 12.28 | 12.45 | 00:00:00 | | 2002-11-11 | 511,500 | 12.46 | 12.47 | 12.27 | 12.27 | 00:00:00 | | 2002-11-12 | 1,173,200 | 12.35 | 12.56 | 12.00 | 12.50 | 00:00:00 | | 2002-11-13 | 603,200 | 12.45 | 12.50 | 12.00 | 12.06 | 00:00:00 | | 2002-11-14 | 456,800 | 12.09 | 12.26 | 12.02 | 12.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
