Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 206.96 | 208.20 | 204.76 | 205.36 | 204.93 | 5,270 |
| 2026-07-24 | 205.01 | 205.20 | 203.40 | 203.66 | 203.23 | 4,606 |
| 2026-07-23 | 202.00 | 204.65 | 200.75 | 201.66 | 201.24 | 6,240 |
| 2026-07-22 | 203.59 | 209.97 | 203.59 | 206.34 | 205.91 | 8,537 |
| 2026-07-21 | 197.00 | 198.60 | 195.66 | 198.57 | 198.15 | 8,749 |
| 2026-07-20 | 192.66 | 193.83 | 190.78 | 192.75 | 192.35 | 6,615 |
| 2026-07-17 | 190.01 | 192.94 | 189.97 | 191.37 | 190.97 | 12,259 |
| 2026-07-16 | 197.13 | 197.13 | 192.52 | 193.09 | 192.69 | 16,448 |
| 2026-07-15 | 201.99 | 203.00 | 197.25 | 200.65 | 200.23 | 3,593 |
| 2026-07-14 | 207.98 | 207.98 | 203.43 | 203.64 | 203.21 | 4,539 |
| 2026-07-13 | 205.00 | 205.35 | 202.10 | 202.10 | 201.68 | 5,495 |
| 2026-07-10 | 209.76 | 210.31 | 207.03 | 207.59 | 207.16 | 3,953 |
| 2026-07-09 | 208.75 | 211.17 | 207.47 | 210.51 | 210.07 | 5,256 |
| 2026-07-08 | 208.00 | 208.51 | 201.16 | 204.58 | 204.15 | 8,396 |
| 2026-07-07 | 219.54 | 221.91 | 213.07 | 214.09 | 213.64 | 2,841 |
| 2026-07-06 | 223.60 | 223.60 | 216.60 | 219.25 | 218.79 | 2,287 |
| 2026-07-03 | 220.00 | 224.55 | 219.50 | 223.33 | 222.86 | 350 |
| 2026-07-02 | 213.00 | 219.91 | 211.09 | 214.10 | 213.65 | 18,370 |
| 2026-06-30 | 219.60 | 219.60 | 212.97 | 219.12 | 218.66 | 5,071 |
| 2026-06-29 | 220.97 | 221.80 | 216.37 | 218.80 | 218.34 | 2,630 |
| 2026-06-26 | 223.78 | 226.40 | 222.70 | 226.40 | 225.93 | 5,392 |
| 2026-06-25 | 222.18 | 223.86 | 218.44 | 221.82 | 221.36 | 5,748 |
| 2026-06-24 | 218.92 | 223.44 | 216.29 | 216.29 | 215.84 | 13,257 |
| 2026-06-23 | 228.52 | 231.57 | 226.73 | 231.27 | 230.79 | 9,374 |
| 2026-06-22 | 231.28 | 235.00 | 230.91 | 234.72 | 234.23 | 15,619 |
| 2026-06-19 | 233.00 | 233.72 | 230.43 | 231.33 | 230.85 | 2,101 |
| 2026-06-18 | 245.35 | 248.80 | 236.60 | 236.60 | 236.10 | 12,159 |
| 2026-06-17 | 245.00 | 255.10 | 244.50 | 252.00 | 251.47 | 8,135 |
| 2026-06-16 | 242.63 | 247.29 | 242.63 | 247.29 | 246.77 | 6,250 |
| 2026-06-15 | 243.00 | 246.13 | 240.00 | 240.25 | 239.75 | 15,253 |
| 2026-06-12 | 221.89 | 228.53 | 221.89 | 228.53 | 228.05 | 10,874 |
| 2026-06-11 | 213.90 | 217.32 | 212.12 | 217.32 | 216.87 | 12,022 |
| 2026-06-10 | 216.27 | 219.17 | 211.89 | 211.89 | 211.45 | 9,620 |
| 2026-06-09 | 227.50 | 227.50 | 216.36 | 220.57 | 220.11 | 6,619 |
| 2026-06-08 | 229.98 | 229.98 | 227.55 | 227.55 | 227.07 | 8,322 |
| 2026-06-05 | 241.00 | 241.00 | 228.93 | 230.80 | 230.32 | 13,916 |
| 2026-06-04 | 243.29 | 247.15 | 243.29 | 247.15 | 246.63 | 6,598 |
| 2026-06-03 | 244.88 | 244.88 | 239.73 | 240.09 | 239.59 | 4,982 |
| 2026-06-02 | 245.32 | 247.09 | 243.09 | 245.33 | 244.82 | 2,206 |
| 2026-06-01 | 246.66 | 246.66 | 239.38 | 245.24 | 244.73 | 3,639 |
| 2026-05-29 | 248.00 | 253.65 | 246.22 | 251.12 | 250.59 | 6,347 |
| 2026-05-28 | 238.51 | 248.16 | 237.17 | 247.24 | 246.10 | 5,459 |
| 2026-05-27 | 244.57 | 246.00 | 243.77 | 244.49 | 243.37 | 5,791 |
| 2026-05-26 | 249.66 | 250.42 | 246.99 | 248.52 | 247.38 | 3,034 |
| 2026-05-22 | 247.00 | 247.00 | 240.63 | 244.09 | 242.97 | 1,265 |
| 2026-05-21 | 240.16 | 247.93 | 240.00 | 247.93 | 246.79 | 5,959 |
| 2026-05-20 | 240.29 | 244.85 | 240.09 | 244.85 | 243.72 | 2,912 |
| 2026-05-19 | 244.50 | 245.00 | 238.56 | 240.75 | 239.64 | 39,488 |
| 2026-05-15 | 254.98 | 254.98 | 246.60 | 249.02 | 247.88 | 9,793 |
| 2026-05-14 | 268.62 | 268.94 | 264.45 | 265.49 | 264.27 | 4,772 |
| 2026-05-13 | 268.14 | 268.14 | 265.00 | 267.33 | 266.10 | 3,476 |
| 2026-05-12 | 266.00 | 269.59 | 261.97 | 266.60 | 265.37 | 3,464 |
| 2026-05-11 | 266.69 | 273.85 | 265.51 | 266.75 | 265.52 | 5,681 |
| 2026-05-08 | 259.55 | 263.71 | 259.55 | 263.71 | 262.50 | 12,651 |
| 2026-05-07 | 266.15 | 268.61 | 257.51 | 257.51 | 256.33 | 15,705 |
| 2026-05-06 | 255.63 | 259.48 | 255.63 | 256.88 | 255.70 | 14,064 |
| 2026-05-05 | 248.91 | 249.72 | 243.89 | 244.47 | 243.35 | 3,685 |
| 2026-05-01 | 254.10 | 254.80 | 248.99 | 251.23 | 250.08 | 6,781 |
| 2026-04-30 | 258.00 | 259.77 | 254.73 | 255.62 | 254.45 | 5,234 |
| 2026-04-29 | 255.50 | 255.50 | 251.90 | 252.44 | 251.28 | 6,991 |
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.