Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 244.06 | 245.67 | 239.38 | 243.26 | 243.26 | 24 |
| 2026-10-22 | 254.20 | 255.00 | 246.19 | 246.19 | 246.19 | 402 |
| 2026-10-21 | 263.30 | 263.52 | 261.99 | 262.37 | 262.37 | 580 |
| 2026-10-20 | 259.88 | 266.33 | 258.00 | 263.47 | 263.47 | 12 |
| 2026-10-19 | 266.90 | 266.90 | 263.60 | 263.80 | 263.80 | 852 |
| 2026-10-16 | 265.19 | 270.87 | 264.83 | 264.83 | 264.83 | 299 |
| 2026-10-15 | 255.47 | 262.76 | 255.20 | 262.76 | 262.76 | 504 |
| 2026-10-14 | 257.70 | 258.64 | 248.79 | 249.32 | 249.32 | 492 |
| 2026-10-13 | 269.96 | 270.34 | 262.10 | 263.35 | 263.35 | 3,376 |
| 2026-10-09 | 268.98 | 270.93 | 267.15 | 270.67 | 270.67 | 4,187 |
| 2026-10-08 | 256.84 | 263.33 | 256.61 | 262.71 | 262.71 | 3,014 |
| 2026-10-07 | 256.81 | 258.38 | 253.79 | 258.38 | 258.38 | 4,272 |
| 2026-10-06 | 263.12 | 264.18 | 260.42 | 264.18 | 264.18 | 5,994 |
| 2026-10-05 | 263.12 | 263.12 | 257.08 | 260.60 | 260.60 | 4,224 |
| 2026-10-02 | 261.84 | 262.64 | 259.18 | 260.00 | 260.00 | 1,583 |
| 2026-10-01 | 263.00 | 263.00 | 257.58 | 258.21 | 258.21 | 201 |
| 2026-09-30 | 266.29 | 266.29 | 262.00 | 262.11 | 262.11 | 321 |
| 2026-09-29 | 260.99 | 265.74 | 260.99 | 262.51 | 262.51 | 210 |
| 2026-09-28 | 259.79 | 263.78 | 257.41 | 262.91 | 262.91 | 14 |
| 2026-09-25 | 274.92 | 275.50 | 273.53 | 275.25 | 275.25 | 100 |
| 2026-09-24 | 274.90 | 274.90 | 270.12 | 271.79 | 271.79 | 381 |
| 2026-09-23 | 280.00 | 280.00 | 273.32 | 276.72 | 276.72 | 17 |
| 2026-09-22 | 278.06 | 285.68 | 278.06 | 285.42 | 285.42 | 2,669 |
| 2026-09-21 | 280.24 | 280.50 | 275.64 | 275.64 | 275.64 | 578 |
| 2026-09-18 | 283.26 | 283.26 | 276.90 | 280.41 | 280.41 | 6 |
| 2026-09-17 | 282.32 | 283.15 | 282.32 | 283.15 | 283.15 | 4,373 |
| 2026-09-16 | 279.75 | 281.90 | 275.50 | 276.63 | 276.63 | 1,228 |
| 2026-09-15 | 276.20 | 276.20 | 269.78 | 272.12 | 272.12 | 1,554 |
| 2026-09-14 | 270.92 | 275.18 | 269.19 | 275.18 | 275.18 | 1,068 |
| 2026-09-11 | 275.12 | 280.32 | 275.12 | 276.36 | 276.36 | 3,142 |
| 2026-09-10 | 272.70 | 274.64 | 269.82 | 273.12 | 273.12 | 606 |
| 2026-09-09 | 282.00 | 284.53 | 279.63 | 282.02 | 282.02 | 4 |
| 2026-09-08 | 282.58 | 285.01 | 280.03 | 280.03 | 280.03 | 118 |
| 2026-09-04 | 278.50 | 284.25 | 277.71 | 283.21 | 283.21 | 2,492 |
| 2026-09-03 | 282.02 | 284.89 | 276.56 | 283.84 | 283.84 | 9,995 |
| 2026-09-02 | 273.98 | 278.63 | 270.45 | 270.59 | 270.59 | 8,158 |
| 2026-09-01 | 272.05 | 278.10 | 271.27 | 274.94 | 274.94 | 7,073 |
| 2026-08-28 | 298.57 | 299.12 | 285.86 | 285.86 | 285.86 | 7,667 |
| 2026-08-27 | 296.00 | 299.02 | 292.95 | 298.34 | 297.72 | 6,078 |
| 2026-08-26 | 304.50 | 308.88 | 298.81 | 298.81 | 298.18 | 10,967 |
| 2026-08-25 | 294.00 | 309.14 | 294.00 | 308.03 | 307.39 | 11,709 |
| 2026-08-24 | 301.00 | 303.71 | 295.92 | 297.92 | 297.30 | 19,367 |
| 2026-08-21 | 297.50 | 300.19 | 296.18 | 297.54 | 296.92 | 14,526 |
| 2026-08-20 | 281.72 | 293.02 | 281.72 | 291.95 | 291.34 | 12,846 |
| 2026-08-19 | 44.841 | 276.69 | 44.841 | 44.841 | 44.747 | 1,613 |
| 2026-08-18 | 258.23 | 262.17 | 256.82 | 259.80 | 259.26 | 8,481 |
| 2026-08-17 | 261.00 | 265.15 | 260.56 | 264.10 | 263.55 | 7,347 |
| 2026-08-14 | 253.95 | 258.38 | 253.22 | 257.70 | 257.16 | 10,797 |
| 2026-08-13 | 254.00 | 254.00 | 248.57 | 249.37 | 248.85 | 5,924 |
| 2026-08-12 | 260.07 | 260.38 | 257.10 | 258.72 | 258.18 | 8,297 |
| 2026-08-11 | 250.02 | 255.69 | 250.02 | 252.93 | 252.40 | 11,297 |
| 2026-08-10 | 250.00 | 250.62 | 243.56 | 249.56 | 249.04 | 16,749 |
| 2026-08-07 | 247.97 | 252.51 | 246.68 | 248.58 | 248.06 | 18,088 |
| 2026-08-06 | 231.00 | 235.37 | 229.46 | 234.34 | 233.85 | 7,444 |
| 2026-08-05 | 225.90 | 231.33 | 223.00 | 229.85 | 229.37 | 19,115 |
| 2026-08-04 | 212.15 | 215.10 | 212.00 | 214.34 | 213.89 | 10,400 |
| 2026-07-31 | 206.78 | 207.89 | 201.33 | 203.79 | 203.36 | 9,585 |
| 2026-07-30 | 204.52 | 208.77 | 203.59 | 207.88 | 207.44 | 6,937 |
| 2026-07-29 | 201.57 | 201.57 | 197.69 | 197.69 | 197.28 | 5,290 |
| 2026-07-28 | 202.06 | 202.53 | 199.89 | 202.43 | 202.01 | 3,386 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.6247 CAD |
| 2026-05-29 | 0.6199 CAD |
| 2026-02-27 | 0.6137 CAD |
| 2025-11-28 | 0.5576 CAD |
| 2025-09-02 | 0.5518 CAD |
| 2025-05-30 | 0.5500 CAD |
| 2025-02-27 | 0.5771 CAD |
| 2024-11-29 | 0.5601 CAD |
| 2024-08-30 | 0.5390 CAD |
| 2024-05-31 | 0.5453 CAD |
| 2024-02-29 | 0.5425 CAD |
| 2023-11-30 | 0.5423 CAD |
| 2023-08-31 | 0.5412 CAD |
| 2023-05-31 | 0.5437 CAD |
| 2023-02-28 | 0.5446 CAD |
| 2022-11-30 | 0.5423 CAD |
| 2022-08-31 | 0.5238 CAD |
| 2022-05-31 | 0.5059 CAD |
| 2022-03-04 | 0.5106 CAD |
| 2021-11-30 | 0.4490 CAD |
| 2021-08-31 | 0.4423 CAD |
| 2021-05-31 | 0.4228 CAD |
| 2021-02-26 | 0.4431 CAD |
| 2020-11-24 | 0.4562 CAD |
| 2020-08-28 | 0.2621 CAD |
| 2020-05-29 | 0.2764 CAD |
| 2020-02-27 | 0.2671 CAD |
| 2019-11-26 | 0.2326 CAD |
| 2019-08-29 | 0.1663 CAD |
| 2019-05-30 | 0.1689 CAD |
| 2019-02-28 | 0.1646 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.