Agnico-Eagle Mines Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	77.336	77.336	77.336	77.336	72.349	6,360
2023-04-05	74.380	74.480	74.380	74.480	69.677	3,553
2023-04-04	71.130	74.360	71.130	74.360	69.565	5,419
2023-03-31	69.551	69.551	69.551	69.551	65.066	1,986
2023-03-30	69.670	69.670	69.420	69.420	64.944	4,447
2023-03-27	69.280	69.280	69.280	69.280	64.813	1,277
2023-03-24	70.910	70.910	70.910	70.910	66.338	3,219
2023-03-23	69.970	69.970	69.970	69.970	65.458	3,191
2023-03-21	67.773	67.773	67.450	67.450	63.101	4,537
2023-03-20	70.460	70.800	70.160	70.160	65.636	9,686
2023-03-16	65.465	65.465	65.450	65.450	61.230	2,961
2023-03-15	65.910	65.910	65.530	65.530	61.305	5,119
2023-03-13	65.250	65.388	65.250	65.388	61.172	5,321
2023-03-10	64.650	64.650	63.410	63.410	59.321	6,455
2023-03-09	62.200	62.200	62.200	62.200	58.189	1,069
2023-03-08	62.869	62.900	62.847	62.900	58.844	6,826
2023-03-06	64.610	64.740	64.546	64.740	60.566	1,792
2023-03-03	64.770	64.770	64.770	64.770	60.594	4,448
2023-03-02	63.328	63.328	63.129	63.260	59.181	1,705
2023-03-01	64.129	64.129	64.129	64.129	59.994	2,478
2023-02-27	62.510	62.510	62.450	62.450	57.914	3,176
2023-02-24	61.110	61.550	60.953	61.550	57.079	1,824
2023-02-23	62.113	62.113	62.105	62.105	57.594	2,637
2023-02-22	62.059	62.059	61.500	61.500	57.033	1,976
2023-02-21	62.137	62.137	62.137	62.137	57.623	2,579
2023-02-17	60.900	61.100	60.900	61.000	56.569	19,898
2023-02-16	64.700	64.700	64.650	64.650	59.954	3,282
2023-02-15	65.740	65.740	65.740	65.740	60.965	1,952
2023-02-14	68.600	68.600	67.610	67.610	62.699	4,611
2023-02-10	68.331	68.378	68.331	68.364	63.398	1,124
2023-02-09	71.040	71.040	71.040	71.040	65.880	4,658
2023-02-08	70.530	70.530	70.530	70.530	65.407	2,226
2023-02-07	70.720	70.720	70.720	70.720	65.583	2,291
2023-02-03	71.120	71.120	71.120	71.120	65.954	6,023
2023-02-02	75.780	75.780	75.780	75.780	70.275	6,962
2023-01-31	74.782	74.782	74.782	74.782	69.350	1,315
2023-01-30	75.800	75.800	75.690	75.800	70.294	3,063
2023-01-27	75.800	75.800	75.640	75.640	70.146	422
2023-01-26	76.307	76.307	76.010	76.010	70.489	1,287
2023-01-20	74.193	74.193	74.193	74.193	68.804	1,562
2023-01-18	73.860	73.860	73.860	73.860	68.495	1,485
2023-01-17	74.180	74.180	74.096	74.096	68.714	1,974
2023-01-12	73.030	73.710	73.030	73.710	68.356	1,843
2023-01-11	73.311	73.420	73.311	73.420	68.087	2,878
2023-01-10	73.310	73.310	73.310	73.310	67.985	2,076
2023-01-09	74.320	74.320	73.840	73.840	68.476	23,589
2023-01-06	75.150	75.150	75.150	75.150	69.691	2,053
2023-01-05	73.360	73.910	73.360	73.910	68.541	33,714
2023-01-04	74.180	74.740	73.980	74.740	69.311	17,567
2023-01-03	72.200	73.020	72.200	73.020	67.716	2,536
2022-12-30	70.359	70.439	70.359	70.439	65.323	2,731
2022-12-29	71.210	71.210	71.210	71.210	66.037	7,583
2022-12-28	70.770	70.770	70.770	70.770	65.629	741
2022-12-22	71.060	71.060	70.480	70.480	65.360	1,416
2022-12-20	69.696	70.950	69.696	70.950	65.796	4,491
2022-12-08	71.169	71.169	71.169	71.169	65.999	933
2022-12-05	68.380	68.380	68.380	68.380	63.413	3,940
2022-12-02	68.650	69.040	68.650	69.040	64.025	2,085
2022-12-01	70.060	70.060	70.020	70.020	64.934	4,090
2022-11-30	67.770	67.795	67.000	67.000	62.133	1,510

← NewerPage 10 of 12 · 661 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.