Toronto - Delayed Quote CAD

Agnico Eagle Mines Limited (AEM.TO)

Compare
119.01 +5.56 (+4.90%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 114.24 119.64 113.58 119.01 119.01 1,107,600
Oct 17, 2024 114.03 114.57 113.25 113.45 113.45 658,900
Oct 16, 2024 114.06 115.67 112.90 113.07 113.07 829,600
Oct 15, 2024 110.19 113.25 110.17 113.22 113.22 926,200
Oct 11, 2024 109.83 110.63 109.26 109.33 109.33 598,400
Oct 10, 2024 108.15 109.31 107.49 109.22 109.22 794,000
Oct 9, 2024 106.08 107.28 104.99 107.19 107.19 543,600
Oct 8, 2024 106.33 107.26 105.97 106.71 106.71 967,300
Oct 7, 2024 106.49 106.77 105.22 106.56 106.56 628,800
Oct 4, 2024 108.01 108.56 106.70 106.97 106.97 853,100
Oct 3, 2024 109.26 109.26 107.20 108.40 108.40 581,000
Oct 2, 2024 110.60 111.17 109.28 110.18 110.18 722,300
Oct 1, 2024 109.70 110.59 108.88 110.40 110.40 939,800
Sep 30, 2024 109.49 109.99 107.91 108.95 108.95 1,728,100
Sep 27, 2024 112.28 113.04 110.39 110.63 110.63 884,700
Sep 26, 2024 113.44 113.83 112.32 113.31 113.31 1,111,600
Sep 25, 2024 113.07 114.47 112.85 113.67 113.67 994,800
Sep 24, 2024 111.98 113.64 111.32 112.88 112.88 817,200
Sep 23, 2024 112.44 113.71 111.57 111.64 111.64 668,600
Sep 20, 2024 112.94 113.75 111.88 112.72 112.72 2,755,000
Sep 19, 2024 112.00 112.50 109.01 110.94 110.94 967,400
Sep 18, 2024 112.36 114.76 110.66 110.78 110.78 992,500
Sep 17, 2024 111.82 113.03 110.27 111.91 111.91 1,495,800
Sep 16, 2024 112.79 113.00 110.82 112.19 112.19 1,410,900
Sep 13, 2024 112.81 113.99 112.50 113.07 113.07 1,169,500
Sep 12, 2024 108.92 111.52 108.92 111.24 111.24 1,527,600
Sep 11, 2024 106.56 107.47 105.24 107.36 107.36 846,500
Sep 10, 2024 105.92 107.34 105.25 107.31 107.31 925,300
Sep 9, 2024 104.66 105.86 104.60 105.46 105.46 864,800
Sep 6, 2024 106.22 106.89 103.82 104.31 104.31 635,000
Sep 5, 2024 107.36 108.09 106.27 106.37 106.37 681,600
Sep 4, 2024 106.17 107.11 105.52 105.80 105.80 1,138,800
Sep 3, 2024 108.45 108.55 105.66 107.01 107.01 1,536,000
Aug 30, 2024 0.54 Dividend
Aug 30, 2024 109.84 110.44 109.05 109.80 109.80 1,804,400
Aug 29, 2024 109.73 111.85 109.60 110.75 110.21 641,300
Aug 28, 2024 109.29 109.69 108.40 109.46 108.93 1,076,400
Aug 27, 2024 109.93 110.89 108.85 110.59 110.05 595,700
Aug 26, 2024 112.04 112.61 110.63 111.06 110.52 489,200
Aug 23, 2024 111.82 112.45 111.03 111.84 111.30 493,500
Aug 22, 2024 111.21 111.29 109.82 110.88 110.34 1,095,700
Aug 21, 2024 111.29 112.70 110.77 112.44 111.89 812,600
Aug 20, 2024 111.25 112.39 110.63 111.78 111.24 952,500
Aug 19, 2024 109.00 110.58 108.97 110.26 109.72 1,551,200
Aug 16, 2024 108.88 109.68 108.13 109.54 109.01 882,100
Aug 15, 2024 106.81 107.85 104.50 107.24 106.72 545,600
Aug 14, 2024 105.59 106.63 104.52 106.50 105.98 1,129,000
Aug 13, 2024 105.27 106.62 104.85 106.27 105.75 603,600
Aug 12, 2024 102.85 106.13 102.51 105.45 104.94 955,200
Aug 9, 2024 102.04 102.06 99.95 101.86 101.36 522,500
Aug 8, 2024 100.25 101.68 99.05 101.03 100.54 632,900
Aug 7, 2024 104.19 104.55 99.31 99.34 98.86 1,612,000
Aug 6, 2024 100.27 104.14 99.75 103.25 102.75 1,785,800
Aug 2, 2024 106.65 108.21 102.68 104.14 103.63 1,131,900
Aug 1, 2024 106.28 107.83 104.61 105.59 105.08 953,300
Jul 31, 2024 105.15 106.94 105.11 106.53 106.01 1,087,900
Jul 30, 2024 103.52 104.30 102.20 104.12 103.61 656,400
Jul 29, 2024 101.99 103.26 100.96 103.23 102.73 530,400
Jul 26, 2024 102.13 102.60 101.43 101.54 101.05 657,000
Jul 25, 2024 100.61 101.98 100.07 101.01 100.52 665,300
Jul 24, 2024 104.56 105.99 103.04 103.07 102.57 582,900
Jul 23, 2024 102.87 104.40 102.41 103.91 103.40 396,800
Jul 22, 2024 101.80 103.11 101.50 102.81 102.31 540,800
Jul 19, 2024 100.22 102.58 100.03 101.83 101.33 549,900
Jul 18, 2024 103.73 103.81 101.87 102.75 102.25 717,300
Jul 17, 2024 104.21 104.88 103.09 103.34 102.84 765,800
Jul 16, 2024 102.93 105.41 102.79 104.54 104.03 1,036,200
Jul 15, 2024 102.48 103.70 101.24 102.23 101.73 1,097,400
Jul 12, 2024 100.78 102.61 100.71 102.40 101.90 607,200
Jul 11, 2024 101.94 102.23 98.93 101.75 101.25 980,600
Jul 10, 2024 96.68 99.89 96.68 99.79 99.30 1,151,000
Jul 9, 2024 95.48 96.19 94.92 95.73 95.26 955,700
Jul 8, 2024 94.47 95.46 93.96 95.38 94.92 749,100
Jul 5, 2024 94.15 96.09 93.88 95.14 94.68 1,240,900
Jul 4, 2024 93.18 93.78 93.18 93.49 93.03 112,400
Jul 3, 2024 91.14 93.52 91.14 93.25 92.80 1,109,400
Jul 2, 2024 89.00 90.01 88.68 89.77 89.33 789,900
Jun 28, 2024 91.64 91.97 88.95 89.48 89.04 811,000
Jun 27, 2024 90.44 91.49 90.11 90.94 90.50 790,700
Jun 26, 2024 87.78 89.63 87.66 89.55 89.11 647,200
Jun 25, 2024 89.15 89.62 88.50 88.60 88.17 1,361,700
Jun 24, 2024 89.88 90.25 89.02 89.69 89.25 875,300
Jun 21, 2024 90.72 90.72 88.31 89.27 88.84 5,472,800
Jun 20, 2024 88.92 90.95 88.73 90.43 89.99 1,325,100
Jun 19, 2024 88.68 89.18 87.58 88.66 88.23 404,100
Jun 18, 2024 87.83 89.05 87.76 88.68 88.25 1,813,100
Jun 17, 2024 88.26 89.00 87.78 88.24 87.81 1,013,400
Jun 14, 2024 88.76 88.79 87.37 88.27 87.84 733,500
Jun 13, 2024 89.40 90.48 87.85 87.97 87.54 783,000
Jun 12, 2024 90.25 91.09 89.42 90.09 89.65 1,900,100
Jun 11, 2024 89.01 89.48 87.88 88.96 88.53 849,700
Jun 10, 2024 88.24 89.93 88.24 89.78 89.34 1,634,800
Jun 7, 2024 90.74 91.09 86.66 87.76 87.33 1,845,300
Jun 6, 2024 90.07 94.16 90.07 93.92 93.46 1,424,500
Jun 5, 2024 89.27 90.65 88.91 90.51 90.07 1,360,700
Jun 4, 2024 92.07 92.07 88.56 88.91 88.48 1,867,500
Jun 3, 2024 93.06 93.92 92.43 93.57 93.11 2,564,900
May 31, 2024 0.55 Dividend
May 31, 2024 93.57 94.48 91.67 92.95 92.50 2,766,800
May 30, 2024 92.77 94.47 92.44 93.87 92.87 1,114,500
May 29, 2024 93.41 94.06 92.25 92.44 91.45 821,800
May 28, 2024 93.68 94.44 93.04 94.07 93.07 854,200
May 27, 2024 93.31 93.98 92.87 93.83 92.83 244,200
May 24, 2024 92.96 93.30 92.21 92.53 91.54 724,900
May 23, 2024 92.60 92.97 91.51 92.46 91.47 1,378,900
May 22, 2024 94.85 95.22 92.58 93.09 92.10 1,253,300
May 21, 2024 96.00 96.20 95.12 95.71 94.69 1,976,600
May 17, 2024 94.81 95.75 94.38 95.44 94.42 1,046,800
May 16, 2024 93.47 94.19 93.18 93.70 92.70 1,070,500
May 15, 2024 94.03 94.60 92.77 94.02 93.02 958,000
May 14, 2024 93.00 93.80 92.58 93.71 92.71 782,100
May 13, 2024 93.00 93.95 91.79 92.63 91.64 957,400
May 10, 2024 93.96 94.36 93.12 93.53 92.53 2,007,700
May 9, 2024 91.28 93.27 91.28 93.15 92.16 1,541,600
May 8, 2024 89.54 91.58 89.54 91.09 90.12 1,037,000
May 7, 2024 90.55 90.77 89.75 90.44 89.48 854,500
May 6, 2024 90.00 90.75 89.91 90.39 89.43 2,619,400
May 3, 2024 89.11 89.48 88.01 89.00 88.05 945,000
May 2, 2024 87.77 89.48 87.70 89.05 88.10 1,468,300
May 1, 2024 87.91 89.80 87.17 88.41 87.47 1,081,900
Apr 30, 2024 88.06 88.98 87.18 87.18 86.25 1,414,500
Apr 29, 2024 89.59 90.36 88.26 89.94 88.98 941,300
Apr 26, 2024 90.95 92.62 89.53 89.55 88.59 1,138,800
Apr 25, 2024 87.62 89.43 86.81 88.72 87.77 1,169,200
Apr 24, 2024 85.71 87.34 85.71 87.26 86.33 1,270,200
Apr 23, 2024 84.73 86.45 84.44 85.96 85.04 1,338,600
Apr 22, 2024 85.14 86.22 84.69 85.30 84.39 1,717,500
Apr 19, 2024 86.77 87.88 86.68 87.82 86.88 878,000
Apr 18, 2024 87.13 87.60 86.38 87.39 86.46 1,224,900
Apr 17, 2024 85.34 86.88 85.34 86.08 85.16 1,124,700
Apr 16, 2024 83.88 86.07 83.55 85.30 84.39 1,400,500
Apr 15, 2024 85.23 85.38 82.75 84.67 83.77 1,256,100
Apr 12, 2024 86.04 88.27 83.83 84.64 83.74 1,878,600
Apr 11, 2024 84.37 84.51 83.01 84.37 83.47 1,215,300
Apr 10, 2024 82.99 84.11 82.43 83.79 82.90 1,612,600
Apr 9, 2024 84.63 85.00 83.92 84.45 83.55 1,500,000
Apr 8, 2024 84.90 85.24 82.60 83.05 82.16 1,619,100
Apr 5, 2024 82.17 84.84 82.17 84.27 83.37 1,110,400
Apr 4, 2024 82.60 83.00 81.75 82.08 81.20 1,240,800
Apr 3, 2024 82.19 83.75 82.18 83.49 82.60 1,611,700
Apr 2, 2024 83.41 83.83 82.08 82.53 81.65 1,855,000
Apr 1, 2024 82.07 83.48 81.76 83.22 82.33 2,263,200
Mar 28, 2024 79.25 80.93 78.89 80.77 79.91 1,853,800
Mar 27, 2024 76.58 78.54 76.52 78.49 77.65 996,900
Mar 26, 2024 76.88 77.13 76.13 76.13 75.32 828,100
Mar 25, 2024 75.86 77.27 75.86 76.12 75.31 811,400
Mar 22, 2024 75.88 76.73 75.74 75.75 74.94 808,800
Mar 21, 2024 76.45 77.16 75.96 76.30 75.49 1,722,800
Mar 20, 2024 73.90 75.99 73.43 75.41 74.61 1,561,100
Mar 19, 2024 74.76 75.03 73.61 73.74 72.95 1,405,600
Mar 18, 2024 75.64 75.64 74.39 74.84 74.04 2,474,500
Mar 15, 2024 74.94 75.94 74.59 75.78 74.97 4,131,900
Mar 14, 2024 75.06 75.69 74.64 75.27 74.47 1,771,000
Mar 13, 2024 74.83 76.85 74.78 75.75 74.94 1,699,400
Mar 12, 2024 73.91 74.79 73.01 74.65 73.85 1,656,100
Mar 11, 2024 73.34 75.19 73.22 75.02 74.22 1,875,400
Mar 8, 2024 73.50 74.04 72.65 73.56 72.78 2,408,100
Mar 7, 2024 73.25 73.56 72.59 73.08 72.30 830,400
Mar 6, 2024 72.21 73.12 71.89 72.58 71.81 2,845,100
Mar 5, 2024 71.48 72.69 71.43 71.74 70.97 2,326,800
Mar 4, 2024 68.06 70.56 67.93 70.52 69.77 2,858,300
Mar 1, 2024 65.87 67.45 64.88 67.28 66.56 1,367,700
Feb 29, 2024 0.54 Dividend
Feb 29, 2024 65.80 66.03 64.56 65.09 64.40 4,479,000
Feb 28, 2024 65.02 65.44 64.88 65.17 63.94 905,300
Feb 27, 2024 66.24 66.35 65.14 65.23 64.00 906,300
Feb 26, 2024 66.45 66.54 65.64 66.02 64.77 1,171,200
Feb 23, 2024 65.13 67.29 64.91 67.00 65.73 1,503,800
Feb 22, 2024 65.50 65.90 64.93 64.97 63.74 1,449,300
Feb 21, 2024 65.87 65.99 64.99 65.85 64.60 1,541,300
Feb 20, 2024 64.99 65.82 64.91 65.76 64.52 2,091,100
Feb 16, 2024 64.06 65.19 63.53 64.46 63.24 1,463,300
Feb 15, 2024 61.97 63.31 61.85 62.82 61.63 1,310,300
Feb 14, 2024 61.13 61.37 60.17 61.34 60.18 1,322,200
Feb 13, 2024 62.16 62.17 60.55 61.03 59.88 2,255,200
Feb 12, 2024 62.64 63.44 62.52 63.09 61.90 2,647,700
Feb 9, 2024 63.52 63.67 62.00 62.71 61.52 1,040,600
Feb 8, 2024 63.45 63.82 63.07 63.47 62.27 1,612,400
Feb 7, 2024 64.21 64.49 63.70 63.97 62.76 1,262,200
Feb 6, 2024 64.49 64.93 64.04 64.46 63.24 1,541,500
Feb 5, 2024 64.46 64.85 64.09 64.29 63.07 2,074,100
Feb 2, 2024 66.25 66.43 64.44 65.44 64.20 1,448,100
Feb 1, 2024 66.68 68.36 66.50 67.76 66.48 1,051,400
Jan 31, 2024 66.43 67.53 65.82 66.08 64.83 1,714,700
Jan 30, 2024 67.29 67.58 66.08 66.31 65.06 809,100
Jan 29, 2024 67.02 67.03 65.84 66.95 65.68 845,700
Jan 26, 2024 66.98 67.36 66.35 66.39 65.13 592,400
Jan 25, 2024 66.75 67.67 66.48 67.08 65.81 742,300
Jan 24, 2024 69.00 69.38 66.11 66.22 64.97 1,560,800
Jan 23, 2024 67.02 68.05 66.72 67.99 66.70 772,500
Jan 22, 2024 65.78 66.59 65.22 66.56 65.30 574,900
Jan 19, 2024 66.51 66.99 65.84 66.29 65.04 824,300
Jan 18, 2024 66.35 66.52 65.80 66.32 65.07 731,900
Jan 17, 2024 67.10 67.23 65.83 66.19 64.94 1,050,900
Jan 16, 2024 69.49 69.72 67.63 67.76 66.48 877,400
Jan 15, 2024 70.84 70.84 69.84 70.04 68.72 911,700
Jan 12, 2024 70.50 71.80 70.16 70.48 69.15 1,365,100
Jan 11, 2024 69.73 70.24 68.46 69.17 67.86 701,400
Jan 10, 2024 69.04 69.66 68.50 69.63 68.31 839,400
Jan 9, 2024 70.27 70.28 69.02 69.10 67.79 942,000
Jan 8, 2024 69.48 70.50 69.27 70.05 68.73 638,700
Jan 5, 2024 69.99 71.39 69.67 70.35 69.02 1,128,300
Jan 4, 2024 70.15 70.62 69.43 70.25 68.92 647,200
Jan 3, 2024 70.62 70.80 69.76 70.20 68.87 885,900
Jan 2, 2024 72.78 73.41 71.91 72.05 70.69 899,900
Dec 29, 2023 72.36 72.96 71.73 72.65 71.28 647,000
Dec 28, 2023 74.00 74.08 72.62 72.69 71.32 706,500
Dec 27, 2023 73.10 74.31 73.00 74.02 72.62 489,600
Dec 22, 2023 73.85 74.65 73.29 73.34 71.95 1,024,600
Dec 21, 2023 73.23 73.82 72.36 72.58 71.21 892,800
Dec 20, 2023 73.83 74.07 72.25 72.28 70.91 886,000
Dec 19, 2023 73.07 74.69 72.88 73.93 72.53 941,500
Dec 18, 2023 72.54 73.03 71.94 72.90 71.52 1,302,200
Dec 15, 2023 72.75 73.03 72.15 72.21 70.84 4,288,900
Dec 14, 2023 72.93 74.96 72.60 73.11 71.73 2,051,200
Dec 13, 2023 68.27 72.37 67.84 72.28 70.91 2,194,500
Dec 12, 2023 69.70 69.70 68.08 68.37 67.08 1,283,800
Dec 11, 2023 68.76 69.55 67.82 69.43 68.12 1,591,500
Dec 8, 2023 70.30 70.93 69.32 69.64 68.32 1,432,600
Dec 7, 2023 72.24 72.39 71.13 71.40 70.05 1,470,600
Dec 6, 2023 72.26 72.75 71.64 71.94 70.58 1,619,000
Dec 5, 2023 72.13 72.41 71.08 71.92 70.56 2,526,700
Dec 4, 2023 72.74 73.00 71.68 72.43 71.06 2,202,600
Dec 1, 2023 72.60 73.84 72.26 73.40 72.01 1,903,100
Nov 30, 2023 0.54 Dividend
Nov 30, 2023 71.70 72.86 71.00 72.85 71.47 2,839,100
Nov 29, 2023 72.75 72.75 71.62 72.60 70.69 1,414,800
Nov 28, 2023 69.60 72.50 69.60 72.49 70.59 1,587,700
Nov 27, 2023 68.75 69.46 68.48 69.15 67.33 1,291,500
Nov 24, 2023 67.76 68.22 67.50 67.65 65.87 525,600
Nov 23, 2023 67.96 68.19 67.65 67.67 65.89 97,000
Nov 22, 2023 68.36 68.64 67.64 67.90 66.12 1,074,300
Nov 21, 2023 67.81 68.97 67.63 67.87 66.09 1,836,300
Nov 20, 2023 65.94 67.04 65.86 66.69 64.94 546,000
Nov 17, 2023 67.50 67.61 66.23 66.37 64.63 699,600
Nov 16, 2023 66.42 68.04 66.05 67.06 65.30 2,984,000
Nov 15, 2023 65.78 66.22 65.11 65.41 63.69 835,000
Nov 14, 2023 65.68 66.30 65.23 66.03 64.30 1,015,600
Nov 13, 2023 64.57 65.30 64.22 64.40 62.71 668,000
Nov 10, 2023 65.00 65.14 64.34 64.90 63.20 721,800
Nov 9, 2023 64.83 66.36 64.10 65.36 63.64 843,200
Nov 8, 2023 65.86 66.38 64.45 64.75 63.05 1,343,300
Nov 7, 2023 66.63 66.89 65.24 66.30 64.56 2,109,100
Nov 6, 2023 67.20 67.83 67.04 67.33 65.56 1,163,400
Nov 3, 2023 66.25 67.99 66.02 67.60 65.82 1,918,200
Nov 2, 2023 65.75 65.76 64.69 65.38 63.66 1,158,800
Nov 1, 2023 65.20 65.85 64.49 65.18 63.47 1,210,300
Oct 31, 2023 65.65 66.22 64.36 65.04 63.33 1,870,100
Oct 30, 2023 67.60 67.94 65.49 65.81 64.08 1,012,600
Oct 27, 2023 65.84 67.73 65.23 67.63 65.85 943,300
Oct 26, 2023 67.17 67.58 64.35 65.55 63.83 1,183,400
Oct 25, 2023 67.86 69.16 67.33 67.37 65.60 862,000
Oct 24, 2023 67.09 68.24 66.94 67.89 66.11 607,300
Oct 23, 2023 67.73 68.34 66.23 67.63 65.85 838,500
Oct 20, 2023 68.02 69.41 67.97 68.31 66.52 1,278,000
Oct 19, 2023 67.59 68.29 67.01 68.07 66.28 907,200
Oct 18, 2023 68.37 68.91 67.24 67.56 65.79 1,199,300

Related Tickers