Agnico-Eagle Mines Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	67.057	67.057	67.057	67.057	61.683	11,142
2022-11-23	65.680	65.680	65.390	65.390	60.149	4,005
2022-11-22	64.100	64.100	64.100	64.100	58.963	1,255
2022-11-18	63.730	63.730	63.730	63.730	58.622	7,097
2022-11-16	63.870	63.870	63.870	63.870	58.751	610
2022-11-15	63.990	63.990	63.880	63.880	58.760	3,270
2022-11-14	64.360	64.360	64.360	64.360	59.202	2,908
2022-11-10	62.884	63.490	62.884	63.390	58.310	8,497
2022-11-08	61.710	61.710	61.710	61.710	56.764	186,990
2022-11-04	57.750	57.750	57.150	57.150	52.570	12,169
2022-11-03	56.940	56.940	56.940	56.940	52.377	6,614
2022-10-27	60.100	60.100	60.100	60.100	55.283	3,167
2022-10-26	60.000	60.180	60.000	60.180	55.357	5,852
2022-10-13	54.990	57.170	54.990	57.170	52.588	6,815
2022-10-11	57.930	57.930	57.930	57.930	53.287	2,057
2022-10-05	59.900	59.900	59.900	59.900	55.099	2,121
2022-09-30	58.080	58.080	57.522	57.522	52.912	6,310
2022-09-23	52.000	52.000	52.000	52.000	47.832	8,675
2022-09-22	55.500	55.500	55.500	55.500	51.052	1,886
2022-09-16	55.810	55.810	55.810	55.810	51.337	1,753
2022-09-06	54.810	54.810	54.180	54.180	49.838	1,898
2022-08-30	55.450	55.450	55.450	55.450	50.524	18,351
2022-08-15	58.030	58.030	58.030	58.030	52.875	692
2022-08-12	58.230	58.750	58.230	58.750	53.531	1,307
2022-08-08	57.450	58.190	56.830	58.050	52.893	50,090
2022-08-05	55.025	55.600	55.012	55.580	50.643	146,622
2022-08-04	56.250	56.760	55.740	56.750	51.709	129,754
2022-07-11	58.560	58.560	58.560	58.560	53.358	2,045
2022-06-09	65.250	65.790	65.020	65.410	59.599	4,098
2022-05-31	69.300	69.300	69.300	69.300	63.144	2,738
2022-05-25	69.422	69.422	69.422	69.422	62.793	1,570
2022-05-24	71.060	71.060	71.060	71.060	64.275	1,267
2022-05-17	66.557	66.570	66.557	66.570	60.213	417
2022-05-16	65.770	65.820	65.770	65.770	59.489	3,285
2022-05-12	65.690	65.690	65.690	65.690	59.417	958
2022-05-11	70.250	70.250	70.250	70.250	63.542	1,083
2022-05-10	70.000	70.000	70.000	70.000	63.316	3,287
2022-04-29	75.190	75.190	75.190	75.190	68.010	2,889
2022-04-21	80.500	80.500	80.500	80.500	72.813	3,997
2022-04-20	80.183	80.183	80.183	80.183	72.527	2,341
2022-04-05	79.250	79.571	79.250	79.571	71.973	7,221
2022-04-01	76.701	77.280	76.701	77.280	69.901	1,285
2022-03-24	77.780	77.780	77.780	77.780	70.353	13,886
2022-03-22	77.300	77.300	77.300	77.300	69.919	651
2022-03-18	76.341	76.500	76.231	76.500	69.196	2,560
2022-03-17	77.910	77.910	77.910	77.910	70.471	1,288
2022-03-15	74.990	75.410	74.990	75.229	68.046	2,122
2022-03-11	76.750	77.740	76.750	77.740	70.317	4,138
2022-03-10	78.951	79.290	78.945	79.290	71.719	3,932
2022-03-09	74.470	74.470	74.470	74.470	67.359	5,895
2022-03-08	81.120	81.120	81.120	81.120	73.374	7,977
2022-03-07	72.450	72.450	72.450	72.450	65.532	7,830
2022-02-25	66.100	66.100	66.100	66.100	59.367	1,899
2022-02-22	69.961	69.961	69.961	69.961	62.834	4,414
2022-02-17	69.670	70.770	69.670	70.770	63.561	7,870
2022-01-24	62.450	62.450	62.090	62.090	55.765	2,468
2022-01-21	65.420	65.420	65.375	65.420	58.757	764
2022-01-20	67.460	67.460	67.460	67.460	60.588	1,033
2021-12-16	65.120	65.120	65.120	65.120	58.487	2,772
2021-11-26	65.490	65.490	65.490	65.490	58.414	1,353

← NewerPage 11 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.