|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 697,400 | 10.39 | 10.41 | 10.20 | 10.40 | 00:00:00 | | 2003-05-12 | 1,065,900 | 10.55 | 10.75 | 10.43 | 10.71 | 00:00:00 | | 2003-05-13 | 614,200 | 11.69 | 11.69 | 10.36 | 10.39 | 00:00:00 | | 2003-05-14 | 771,300 | 10.47 | 10.75 | 10.35 | 10.64 | 00:00:00 | | 2003-05-15 | 851,100 | 10.80 | 10.86 | 10.59 | 10.65 | 00:00:00 | | 2003-05-16 | 829,800 | 10.75 | 10.92 | 10.39 | 10.45 | 00:00:00 | | 2003-05-19 | 1,208,200 | 10.63 | 10.83 | 10.54 | 10.78 | 00:00:00 | | 2003-05-20 | 1,181,400 | 10.84 | 10.93 | 10.65 | 10.88 | 00:00:00 | | 2003-05-21 | 1,465,000 | 10.88 | 11.55 | 10.78 | 11.35 | 00:00:00 | | 2003-05-22 | 913,700 | 11.39 | 11.39 | 11.07 | 11.09 | 00:00:00 | | 2003-05-23 | 1,084,600 | 11.19 | 11.45 | 11.19 | 11.34 | 00:00:00 | | 2003-05-27 | 1,124,300 | 11.53 | 11.61 | 11.26 | 11.44 | 00:00:00 | | 2003-05-28 | 1,431,200 | 10.47 | 11.27 | 10.45 | 10.86 | 00:00:00 | | 2003-05-29 | 716,500 | 10.75 | 11.13 | 10.68 | 11.04 | 00:00:00 | | 2003-05-30 | 981,500 | 10.88 | 11.14 | 10.60 | 11.14 | 00:00:00 | | 2003-06-02 | 446,300 | 11.04 | 11.15 | 10.90 | 11.03 | 00:00:00 | | 2003-06-03 | 610,300 | 11.07 | 11.13 | 10.90 | 11.03 | 00:00:00 | | 2003-06-04 | 499,000 | 11.06 | 11.25 | 11.03 | 11.05 | 00:00:00 | | 2003-06-05 | 1,324,500 | 11.21 | 11.85 | 11.17 | 11.74 | 00:00:00 | | 2003-06-06 | 1,198,000 | 11.54 | 11.85 | 11.42 | 11.75 | 00:00:00 | | 2003-06-09 | 569,000 | 11.85 | 11.88 | 11.55 | 11.59 | 00:00:00 | | 2003-06-10 | 950,400 | 11.59 | 11.59 | 11.16 | 11.27 | 00:00:00 | | 2003-06-11 | 503,300 | 11.32 | 11.43 | 11.29 | 11.42 | 00:00:00 | | 2003-06-12 | 665,600 | 11.39 | 11.57 | 11.25 | 11.40 | 00:00:00 | | 2003-06-13 | 630,600 | 11.50 | 11.95 | 11.39 | 11.68 | 00:00:00 | | 2003-06-16 | 451,900 | 11.71 | 11.82 | 11.56 | 11.75 | 00:00:00 | | 2003-06-17 | 1,231,400 | 11.72 | 12.26 | 11.72 | 12.19 | 00:00:00 | | 2003-06-18 | 643,100 | 12.15 | 12.19 | 11.90 | 12.06 | 00:00:00 | | 2003-06-19 | 574,300 | 11.97 | 12.50 | 11.95 | 12.26 | 00:00:00 | | 2003-06-20 | 1,107,200 | 12.50 | 12.51 | 12.05 | 12.22 | 00:00:00 | | 2003-06-23 | 1,009,800 | 12.28 | 12.28 | 11.77 | 11.77 | 00:00:00 | | 2003-06-24 | 886,000 | 11.75 | 11.75 | 11.43 | 11.45 | 00:00:00 | | 2003-06-25 | 477,700 | 11.52 | 11.79 | 11.52 | 11.57 | 00:00:00 | | 2003-06-26 | 460,800 | 11.60 | 11.86 | 11.35 | 11.68 | 00:00:00 | | 2003-06-27 | 556,400 | 11.46 | 11.76 | 11.42 | 11.49 | 00:00:00 | | 2003-06-30 | 616,600 | 11.46 | 11.60 | 11.42 | 11.60 | 00:00:00 | | 2003-07-01 | 692,100 | 11.67 | 11.99 | 11.60 | 11.99 | 00:00:00 | | 2003-07-02 | 835,500 | 11.89 | 12.05 | 11.79 | 11.83 | 00:00:00 | | 2003-07-03 | 373,700 | 11.85 | 11.88 | 11.65 | 11.71 | 00:00:00 | | 2003-07-07 | 544,300 | 11.75 | 11.85 | 11.64 | 11.85 | 00:00:00 | | 2003-07-08 | 469,500 | 11.75 | 11.90 | 11.55 | 11.56 | 00:00:00 | | 2003-07-09 | 411,200 | 11.70 | 11.72 | 11.50 | 11.55 | 00:00:00 | | 2003-07-10 | 477,900 | 11.50 | 11.70 | 11.44 | 11.47 | 00:00:00 | | 2003-07-11 | 492,700 | 11.50 | 11.60 | 11.35 | 11.60 | 00:00:00 | | 2003-07-14 | 342,000 | 11.66 | 11.75 | 11.58 | 11.58 | 00:00:00 | | 2003-07-15 | 1,185,500 | 11.58 | 11.69 | 10.85 | 10.87 | 00:00:00 | | 2003-07-16 | 1,004,700 | 10.85 | 10.87 | 10.60 | 10.63 | 00:00:00 | | 2003-07-17 | 1,021,200 | 10.60 | 10.70 | 10.47 | 10.53 | 00:00:00 | | 2003-07-18 | 1,148,400 | 10.61 | 10.87 | 10.32 | 10.82 | 00:00:00 | | 2003-07-21 | 714,700 | 10.86 | 11.22 | 10.85 | 11.06 | 00:00:00 | | 2003-07-22 | 600,900 | 11.13 | 11.13 | 10.86 | 10.98 | 00:00:00 | | 2003-07-23 | 1,493,700 | 11.31 | 11.73 | 11.13 | 11.71 | 00:00:00 | | 2003-07-24 | 1,333,000 | 11.43 | 12.36 | 11.43 | 12.35 | 00:00:00 | | 2003-07-25 | 1,311,200 | 12.40 | 12.58 | 12.18 | 12.57 | 00:00:00 | | 2003-07-28 | 1,060,600 | 12.68 | 12.78 | 12.21 | 12.75 | 00:00:00 | | 2003-07-29 | 637,900 | 12.50 | 12.56 | 12.15 | 12.16 | 00:00:00 | | 2003-07-30 | 432,100 | 11.93 | 12.23 | 11.90 | 12.20 | 00:00:00 | | 2003-07-31 | 672,600 | 12.16 | 12.26 | 11.93 | 12.01 | 00:00:00 | | 2003-08-01 | 975,800 | 12.00 | 12.36 | 11.80 | 12.00 | 00:00:00 | | 2003-08-04 | 482,300 | 11.90 | 12.45 | 11.90 | 12.03 | 00:00:00 | | 2003-08-05 | 339,100 | 12.03 | 12.18 | 11.96 | 12.15 | 00:00:00 | | 2003-08-06 | 736,800 | 12.15 | 12.50 | 12.09 | 12.48 | 00:00:00 | | 2003-08-07 | 486,700 | 12.50 | 12.55 | 12.29 | 12.51 | 00:00:00 | | 2003-08-08 | 1,313,500 | 12.50 | 13.28 | 12.50 | 13.28 | 00:00:00 | | 2003-08-11 | 1,436,100 | 13.47 | 13.77 | 13.12 | 13.49 | 00:00:00 | | 2003-08-12 | 553,000 | 13.41 | 13.41 | 13.12 | 13.35 | 00:00:00 | | 2003-08-13 | 663,500 | 13.20 | 13.54 | 13.03 | 13.40 | 00:00:00 | | 2003-08-14 | 766,300 | 13.50 | 13.55 | 13.23 | 13.36 | 00:00:00 | | 2003-08-15 | 491,600 | 13.35 | 13.63 | 13.35 | 13.42 | 00:00:00 | | 2003-08-18 | 762,100 | 13.30 | 13.41 | 13.15 | 13.23 | 00:00:00 | | 2003-08-19 | 961,100 | 13.23 | 13.78 | 13.19 | 13.75 | 00:00:00 | | 2003-08-20 | 1,376,800 | 13.78 | 14.35 | 13.77 | 14.23 | 00:00:00 | | 2003-08-21 | 1,163,100 | 14.17 | 14.17 | 13.60 | 13.99 | 00:00:00 | | 2003-08-22 | 561,700 | 13.70 | 14.10 | 13.69 | 13.82 | 00:00:00 | | 2003-08-25 | 439,900 | 13.75 | 13.94 | 13.59 | 13.70 | 00:00:00 | | 2003-08-26 | 819,500 | 13.70 | 13.98 | 13.58 | 13.68 | 00:00:00 | | 2003-08-27 | 924,000 | 13.97 | 14.58 | 13.97 | 14.58 | 00:00:00 | | 2003-08-28 | 467,400 | 14.51 | 14.58 | 14.37 | 14.57 | 00:00:00 | | 2003-08-29 | 684,000 | 14.69 | 14.90 | 14.41 | 14.41 | 00:00:00 | | 2003-09-02 | 933,600 | 14.56 | 14.56 | 14.04 | 14.10 | 00:00:00 | | 2003-09-03 | 985,100 | 14.05 | 14.09 | 13.83 | 13.87 | 00:00:00 | | 2003-09-04 | 1,158,900 | 13.72 | 14.00 | 13.69 | 13.94 | 00:00:00 | | 2003-09-05 | 1,828,600 | 14.14 | 14.26 | 13.85 | 14.13 | 00:00:00 | | 2003-09-08 | 792,000 | 14.16 | 14.16 | 13.94 | 14.13 | 00:00:00 | | 2003-09-09 | 1,142,200 | 14.55 | 14.77 | 14.39 | 14.60 | 00:00:00 | | 2003-09-10 | 581,400 | 14.63 | 14.69 | 14.36 | 14.51 | 00:00:00 | | 2003-09-11 | 1,169,100 | 14.41 | 14.64 | 14.06 | 14.64 | 00:00:00 | | 2003-09-12 | 813,000 | 14.64 | 14.75 | 14.01 | 14.14 | 00:00:00 | | 2003-09-15 | 554,300 | 14.05 | 14.12 | 13.90 | 13.92 | 00:00:00 | | 2003-09-16 | 415,700 | 14.02 | 14.12 | 13.86 | 13.98 | 00:00:00 | | 2003-09-17 | 441,100 | 14.05 | 14.14 | 13.89 | 14.00 | 00:00:00 | | 2003-09-18 | 1,140,100 | 14.00 | 14.10 | 13.46 | 13.55 | 00:00:00 | | 2003-09-19 | 1,767,600 | 13.73 | 13.95 | 13.57 | 13.60 | 00:00:00 | | 2003-09-22 | 2,414,800 | 13.84 | 13.96 | 13.09 | 13.10 | 00:00:00 | | 2003-09-23 | 1,592,800 | 13.10 | 13.34 | 12.87 | 13.15 | 00:00:00 | | 2003-09-24 | 1,149,200 | 13.22 | 13.34 | 12.93 | 13.25 | 00:00:00 | | 2003-09-25 | 1,552,500 | 13.45 | 13.51 | 12.64 | 12.68 | 00:00:00 | | 2003-09-26 | 1,295,900 | 12.55 | 12.74 | 12.06 | 12.17 | 00:00:00 | | 2003-09-29 | 1,124,400 | 12.23 | 12.55 | 12.12 | 12.15 | 00:00:00 | | 2003-09-30 | 1,269,500 | 12.38 | 12.65 | 12.27 | 12.36 | 00:00:00 | | 2003-10-01 | 597,200 | 12.36 | 12.59 | 12.16 | 12.59 | 00:00:00 | | 2003-10-02 | 583,900 | 12.56 | 12.60 | 12.28 | 12.50 | 00:00:00 | | 2003-10-03 | 1,377,300 | 12.49 | 12.58 | 11.90 | 12.04 | 00:00:00 | | 2003-10-06 | 809,500 | 12.15 | 12.19 | 11.95 | 12.14 | 00:00:00 | | 2003-10-07 | 1,241,200 | 12.41 | 12.70 | 12.40 | 12.54 | 00:00:00 | | 2003-10-08 | 730,400 | 12.64 | 12.81 | 12.53 | 12.53 | 00:00:00 | | 2003-10-09 | 813,000 | 12.45 | 12.70 | 12.18 | 12.69 | 00:00:00 | | 2003-10-10 | 850,100 | 12.85 | 12.93 | 12.61 | 12.61 | 00:00:00 | | 2003-10-13 | 591,100 | 12.70 | 12.95 | 12.58 | 12.87 | 00:00:00 | | 2003-10-14 | 494,600 | 12.80 | 12.90 | 12.69 | 12.76 | 00:00:00 | | 2003-10-15 | 451,700 | 12.71 | 12.94 | 12.53 | 12.64 | 00:00:00 | | 2003-10-16 | 627,700 | 12.72 | 12.95 | 12.72 | 12.86 | 00:00:00 | | 2003-10-17 | 643,700 | 12.86 | 12.98 | 12.56 | 12.56 | 00:00:00 | | 2003-10-20 | 395,400 | 12.71 | 12.83 | 12.63 | 12.66 | 00:00:00 | | 2003-10-21 | 1,123,500 | 12.81 | 13.39 | 12.80 | 13.30 | 00:00:00 | | 2003-10-22 | 1,560,800 | 13.73 | 13.87 | 13.55 | 13.75 | 00:00:00 | | 2003-10-23 | 888,100 | 13.83 | 13.83 | 13.35 | 13.46 | 00:00:00 | | 2003-10-24 | 1,164,400 | 13.85 | 14.20 | 13.68 | 14.08 | 00:00:00 | | 2003-10-27 | 651,400 | 14.05 | 14.10 | 13.85 | 14.06 | 00:00:00 | | 2003-10-28 | 671,500 | 13.90 | 13.93 | 13.61 | 13.81 | 00:00:00 | | 2003-10-29 | 776,600 | 13.81 | 14.15 | 13.79 | 14.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
