|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 68,400 | 7.25 | 7.31 | 7.18 | 7.18 | 00:00:00 | | 2000-01-04 | 172,500 | 6.87 | 7.12 | 6.87 | 7.00 | 00:00:00 | | 2000-01-05 | 79,000 | 7.06 | 7.06 | 6.87 | 6.93 | 00:00:00 | | 2000-01-06 | 69,700 | 6.87 | 7.12 | 6.87 | 7.06 | 00:00:00 | | 2000-01-07 | 167,000 | 7.06 | 7.49 | 7.06 | 7.25 | 00:00:00 | | 2000-01-10 | 52,300 | 7.31 | 7.37 | 7.25 | 7.31 | 00:00:00 | | 2000-01-11 | 33,800 | 7.25 | 7.31 | 7.12 | 7.18 | 00:00:00 | | 2000-01-12 | 126,900 | 7.18 | 7.25 | 7.06 | 7.25 | 00:00:00 | | 2000-01-13 | 40,100 | 7.25 | 7.31 | 7.18 | 7.18 | 00:00:00 | | 2000-01-14 | 93,400 | 7.25 | 7.43 | 7.12 | 7.37 | 00:00:00 | | 2000-01-18 | 66,900 | 7.31 | 7.37 | 7.12 | 7.25 | 00:00:00 | | 2000-01-19 | 143,700 | 7.18 | 7.49 | 7.18 | 7.49 | 00:00:00 | | 2000-01-20 | 43,300 | 7.49 | 7.49 | 7.25 | 7.31 | 00:00:00 | | 2000-01-21 | 61,700 | 7.25 | 7.25 | 7.00 | 7.12 | 00:00:00 | | 2000-01-24 | 129,500 | 7.12 | 7.12 | 6.75 | 6.75 | 00:00:00 | | 2000-01-25 | 104,500 | 6.75 | 6.87 | 6.62 | 6.68 | 00:00:00 | | 2000-01-26 | 110,000 | 6.56 | 6.62 | 6.43 | 6.56 | 00:00:00 | | 2000-01-27 | 142,800 | 6.62 | 6.93 | 6.56 | 6.93 | 00:00:00 | | 2000-01-28 | 103,300 | 6.81 | 6.81 | 6.50 | 6.50 | 00:00:00 | | 2000-01-31 | 64,300 | 6.56 | 6.75 | 6.37 | 6.43 | 00:00:00 | | 2000-02-01 | 119,900 | 6.43 | 6.43 | 5.87 | 6.00 | 00:00:00 | | 2000-02-02 | 143,200 | 6.12 | 6.18 | 5.75 | 5.81 | 00:00:00 | | 2000-02-03 | 77,700 | 5.75 | 6.00 | 5.68 | 6.00 | 00:00:00 | | 2000-02-04 | 389,500 | 6.31 | 7.49 | 6.31 | 7.49 | 00:00:00 | | 2000-02-07 | 354,900 | 7.87 | 7.93 | 6.93 | 7.37 | 00:00:00 | | 2000-02-08 | 129,900 | 7.37 | 7.37 | 6.62 | 6.75 | 00:00:00 | | 2000-02-09 | 169,700 | 7.18 | 7.31 | 7.18 | 7.25 | 00:00:00 | | 2000-02-10 | 150,500 | 7.43 | 7.68 | 7.25 | 7.60 | 00:00:00 | | 2000-02-11 | 53,600 | 7.62 | 7.62 | 7.31 | 7.49 | 00:00:00 | | 2000-02-14 | 69,700 | 7.50 | 7.50 | 7.00 | 7.12 | 00:00:00 | | 2000-02-15 | 53,700 | 7.00 | 7.12 | 6.94 | 7.12 | 00:00:00 | | 2000-02-16 | 76,300 | 7.06 | 7.31 | 7.00 | 7.00 | 00:00:00 | | 2000-02-17 | 98,200 | 7.31 | 7.31 | 6.81 | 6.81 | 00:00:00 | | 2000-02-18 | 98,800 | 6.88 | 7.25 | 6.88 | 7.19 | 00:00:00 | | 2000-02-22 | 127,300 | 7.25 | 7.37 | 7.00 | 7.31 | 00:00:00 | | 2000-02-23 | 3,884 | 7.25 | 7.75 | 7.25 | 7.63 | 00:00:00 | | 2000-02-24 | 125,700 | 7.50 | 7.56 | 7.37 | 7.50 | 00:00:00 | | 2000-02-25 | 98,400 | 7.50 | 7.56 | 7.06 | 7.12 | 00:00:00 | | 2000-02-28 | 51,300 | 7.06 | 7.12 | 6.94 | 7.00 | 00:00:00 | | 2000-02-29 | 53,300 | 6.94 | 7.06 | 6.94 | 7.00 | 00:00:00 | | 2000-03-01 | 115,900 | 7.00 | 7.06 | 6.94 | 6.94 | 00:00:00 | | 2000-03-02 | 124,900 | 7.00 | 7.00 | 6.75 | 6.75 | 00:00:00 | | 2000-03-03 | 151,500 | 6.75 | 6.81 | 6.62 | 6.62 | 00:00:00 | | 2000-03-06 | 75,400 | 6.69 | 6.81 | 6.50 | 6.50 | 00:00:00 | | 2000-03-07 | 194,100 | 6.62 | 6.81 | 6.56 | 6.75 | 00:00:00 | | 2000-03-08 | 70,700 | 6.75 | 6.75 | 6.38 | 6.44 | 00:00:00 | | 2000-03-09 | 124,300 | 6.56 | 6.56 | 6.25 | 6.25 | 00:00:00 | | 2000-03-10 | 96,200 | 6.25 | 6.25 | 5.94 | 6.00 | 00:00:00 | | 2000-03-13 | 80,700 | 6.19 | 6.25 | 6.06 | 6.13 | 00:00:00 | | 2000-03-14 | 60,100 | 6.13 | 6.19 | 6.06 | 6.19 | 00:00:00 | | 2000-03-15 | 52,000 | 6.19 | 6.19 | 6.00 | 6.06 | 00:00:00 | | 2000-03-16 | 99,200 | 6.06 | 6.19 | 6.00 | 6.13 | 00:00:00 | | 2000-03-17 | 167,500 | 6.13 | 6.13 | 5.81 | 5.94 | 00:00:00 | | 2000-03-20 | 178,900 | 6.00 | 6.06 | 5.94 | 6.00 | 00:00:00 | | 2000-03-21 | 359,100 | 6.00 | 6.25 | 5.87 | 6.13 | 00:00:00 | | 2000-03-22 | 196,200 | 6.00 | 6.38 | 6.00 | 6.25 | 00:00:00 | | 2000-03-23 | 33,900 | 6.13 | 6.19 | 6.00 | 6.13 | 00:00:00 | | 2000-03-24 | 31,000 | 6.13 | 6.13 | 6.06 | 6.06 | 00:00:00 | | 2000-03-27 | 107,700 | 6.06 | 6.06 | 5.81 | 5.94 | 00:00:00 | | 2000-03-28 | 36,400 | 5.87 | 6.00 | 5.87 | 6.00 | 00:00:00 | | 2000-03-29 | 139,500 | 6.00 | 6.00 | 5.50 | 5.56 | 00:00:00 | | 2000-03-30 | 82,300 | 5.56 | 5.62 | 5.44 | 5.44 | 00:00:00 | | 2000-03-31 | 79,300 | 5.56 | 5.69 | 5.50 | 5.56 | 00:00:00 | | 2000-04-03 | 73,400 | 5.62 | 5.62 | 5.50 | 5.50 | 00:00:00 | | 2000-04-04 | 296,600 | 5.56 | 6.19 | 5.44 | 6.00 | 00:00:00 | | 2000-04-05 | 115,900 | 6.00 | 6.00 | 5.81 | 5.94 | 00:00:00 | | 2000-04-06 | 30,600 | 5.94 | 5.94 | 5.75 | 5.81 | 00:00:00 | | 2000-04-07 | 75,900 | 5.81 | 5.81 | 5.56 | 5.62 | 00:00:00 | | 2000-04-10 | 50,200 | 5.75 | 5.81 | 5.56 | 5.62 | 00:00:00 | | 2000-04-11 | 74,500 | 5.75 | 5.75 | 5.56 | 5.62 | 00:00:00 | | 2000-04-12 | 66,300 | 5.62 | 5.81 | 5.62 | 5.69 | 00:00:00 | | 2000-04-13 | 41,000 | 5.75 | 5.81 | 5.56 | 5.62 | 00:00:00 | | 2000-04-14 | 156,000 | 5.75 | 6.00 | 5.75 | 5.94 | 00:00:00 | | 2000-04-17 | 108,500 | 6.00 | 6.00 | 5.69 | 5.75 | 00:00:00 | | 2000-04-18 | 73,700 | 5.69 | 5.75 | 5.62 | 5.69 | 00:00:00 | | 2000-04-19 | 72,700 | 5.62 | 5.75 | 5.62 | 5.69 | 00:00:00 | | 2000-04-20 | 89,300 | 5.62 | 5.75 | 5.62 | 5.62 | 00:00:00 | | 2000-04-24 | 63,200 | 5.62 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-04-25 | 68,900 | 5.62 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-04-26 | 46,500 | 5.56 | 5.62 | 5.56 | 5.62 | 00:00:00 | | 2000-04-27 | 137,600 | 5.62 | 5.69 | 5.56 | 5.62 | 00:00:00 | | 2000-04-28 | 106,400 | 5.62 | 5.62 | 5.38 | 5.38 | 00:00:00 | | 2000-05-01 | 59,800 | 5.38 | 5.56 | 5.31 | 5.56 | 00:00:00 | | 2000-05-02 | 334,400 | 5.69 | 6.19 | 5.50 | 6.19 | 00:00:00 | | 2000-05-03 | 165,200 | 6.06 | 6.06 | 5.75 | 6.00 | 00:00:00 | | 2000-05-04 | 503,700 | 6.06 | 6.69 | 6.06 | 6.56 | 00:00:00 | | 2000-05-05 | 166,900 | 6.62 | 6.62 | 5.87 | 6.13 | 00:00:00 | | 2000-05-08 | 92,900 | 6.00 | 6.13 | 5.94 | 6.13 | 00:00:00 | | 2000-05-09 | 217,000 | 6.13 | 6.56 | 5.94 | 6.56 | 00:00:00 | | 2000-05-10 | 90,900 | 6.56 | 6.69 | 6.31 | 6.44 | 00:00:00 | | 2000-05-11 | 34,300 | 6.31 | 6.38 | 6.19 | 6.38 | 00:00:00 | | 2000-05-12 | 52,900 | 6.38 | 6.44 | 6.25 | 6.44 | 00:00:00 | | 2000-05-15 | 87,000 | 6.38 | 6.44 | 6.25 | 6.31 | 00:00:00 | | 2000-05-16 | 83,600 | 6.25 | 6.50 | 6.25 | 6.38 | 00:00:00 | | 2000-05-17 | 168,600 | 6.31 | 6.44 | 6.19 | 6.38 | 00:00:00 | | 2000-05-18 | 67,700 | 6.31 | 6.38 | 6.00 | 6.06 | 00:00:00 | | 2000-05-19 | 141,900 | 6.06 | 6.19 | 5.94 | 6.00 | 00:00:00 | | 2000-05-22 | 54,000 | 6.00 | 6.19 | 6.00 | 6.00 | 00:00:00 | | 2000-05-23 | 67,300 | 6.00 | 6.06 | 5.75 | 5.81 | 00:00:00 | | 2000-05-24 | 81,000 | 5.75 | 5.87 | 5.75 | 5.75 | 00:00:00 | | 2000-05-25 | 104,100 | 5.75 | 5.81 | 5.31 | 5.31 | 00:00:00 | | 2000-05-26 | 89,900 | 5.31 | 5.44 | 5.25 | 5.38 | 00:00:00 | | 2000-05-30 | 111,600 | 5.50 | 5.56 | 5.38 | 5.44 | 00:00:00 | | 2000-05-31 | 91,200 | 5.44 | 5.44 | 5.31 | 5.38 | 00:00:00 | | 2000-06-01 | 97,500 | 5.38 | 5.56 | 5.38 | 5.56 | 00:00:00 | | 2000-06-02 | 1,828 | 5.50 | 6.06 | 5.50 | 6.06 | 00:00:00 | | 2000-06-05 | 309,500 | 6.06 | 6.94 | 6.06 | 6.88 | 00:00:00 | | 2000-06-06 | 377,700 | 6.88 | 7.12 | 6.88 | 7.12 | 00:00:00 | | 2000-06-07 | 111,000 | 6.88 | 7.00 | 6.75 | 7.00 | 00:00:00 | | 2000-06-08 | 70,500 | 6.88 | 6.88 | 6.69 | 6.88 | 00:00:00 | | 2000-06-09 | 650 | 6.94 | 6.94 | 6.56 | 6.56 | 00:00:00 | | 2000-06-12 | 98,300 | 6.50 | 6.88 | 6.50 | 6.81 | 00:00:00 | | 2000-06-13 | 149,200 | 6.94 | 7.06 | 6.62 | 6.62 | 00:00:00 | | 2000-06-14 | 85,200 | 6.69 | 6.94 | 6.69 | 6.94 | 00:00:00 | | 2000-06-15 | 81,600 | 6.81 | 6.81 | 6.50 | 6.56 | 00:00:00 | | 2000-06-16 | 103,800 | 6.69 | 6.69 | 6.31 | 6.31 | 00:00:00 | | 2000-06-19 | 93,300 | 6.38 | 6.38 | 6.06 | 6.06 | 00:00:00 | | 2000-06-20 | 87,100 | 6.12 | 6.19 | 6.00 | 6.00 | 00:00:00 | | 2000-06-21 | 129,500 | 6.06 | 6.31 | 6.00 | 6.31 | 00:00:00 | | 2000-06-22 | 168,300 | 6.25 | 6.56 | 6.25 | 6.50 | 00:00:00 | | 2000-06-23 | 24,100 | 6.50 | 6.50 | 6.25 | 6.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
