Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 264.64 | 264.88 | 257.19 | 257.88 | 256.69 | 12,198 |
| 2026-04-27 | 270.03 | 272.50 | 268.69 | 270.16 | 268.92 | 3,157 |
| 2026-04-24 | 276.00 | 276.00 | 271.85 | 272.94 | 271.69 | 4,047 |
| 2026-04-23 | 274.80 | 275.50 | 269.18 | 270.72 | 269.48 | 7,210 |
| 2026-04-22 | 283.00 | 283.00 | 278.82 | 279.40 | 278.12 | 7,743 |
| 2026-04-21 | 293.24 | 293.71 | 280.94 | 282.07 | 280.77 | 5,127 |
| 2026-04-20 | 299.00 | 299.00 | 290.73 | 294.00 | 292.65 | 5,700 |
| 2026-04-17 | 299.00 | 305.98 | 298.49 | 304.64 | 303.24 | 7,179 |
| 2026-04-16 | 296.68 | 297.10 | 293.53 | 293.90 | 292.55 | 6,425 |
| 2026-04-15 | 299.63 | 301.60 | 293.43 | 295.31 | 293.95 | 4,606 |
| 2026-04-14 | 301.91 | 305.50 | 300.68 | 301.19 | 299.81 | 5,016 |
| 2026-04-13 | 297.67 | 301.47 | 296.10 | 301.47 | 300.08 | 8,492 |
| 2026-04-10 | 300.91 | 302.84 | 298.63 | 299.61 | 298.23 | 8,921 |
| 2026-04-09 | 299.00 | 304.25 | 295.14 | 300.93 | 299.55 | 16,065 |
| 2026-04-08 | 303.01 | 305.97 | 298.44 | 299.59 | 298.21 | 7,476 |
| 2026-04-07 | 287.87 | 290.53 | 282.09 | 286.95 | 285.63 | 9,625 |
| 2026-04-02 | 280.81 | 293.99 | 280.28 | 292.22 | 290.88 | 11,406 |
| 2026-04-01 | 291.00 | 296.44 | 287.99 | 295.47 | 294.11 | 11,709 |
| 2026-03-31 | 272.36 | 282.30 | 272.36 | 281.18 | 279.89 | 5,873 |
| 2026-03-30 | 274.00 | 276.39 | 267.12 | 267.58 | 266.35 | 8,187 |
| 2026-03-27 | 260.60 | 267.61 | 259.02 | 266.73 | 265.50 | 18,150 |
| 2026-03-26 | 256.25 | 269.01 | 256.25 | 263.23 | 262.02 | 6,336 |
| 2026-03-25 | 264.86 | 266.18 | 260.84 | 263.49 | 262.28 | 7,250 |
| 2026-03-24 | 250.20 | 254.61 | 246.91 | 250.33 | 249.18 | 9,554 |
| 2026-03-23 | 245.99 | 256.59 | 245.99 | 252.83 | 251.67 | 17,527 |
| 2026-03-20 | 254.00 | 254.05 | 240.94 | 240.94 | 239.83 | 12,212 |
| 2026-03-19 | 248.00 | 254.94 | 245.64 | 249.84 | 248.69 | 32,455 |
| 2026-03-18 | 277.26 | 277.37 | 267.29 | 267.29 | 266.06 | 9,783 |
| 2026-03-17 | 289.76 | 291.67 | 286.02 | 287.85 | 286.53 | 7,298 |
| 2026-03-16 | 282.01 | 289.14 | 282.01 | 286.66 | 285.34 | 10,378 |
| 2026-03-13 | 295.55 | 297.88 | 286.44 | 287.56 | 286.24 | 10,368 |
| 2026-03-12 | 301.21 | 301.51 | 296.30 | 298.80 | 297.43 | 8,029 |
| 2026-03-11 | 304.00 | 304.72 | 297.23 | 300.34 | 298.96 | 5,148 |
| 2026-03-10 | 308.48 | 313.85 | 308.48 | 310.78 | 309.35 | 9,533 |
| 2026-03-09 | 290.79 | 301.68 | 288.42 | 301.68 | 300.29 | 8,331 |
| 2026-03-06 | 295.89 | 305.72 | 294.73 | 303.11 | 301.72 | 13,087 |
| 2026-03-05 | 312.00 | 314.97 | 294.96 | 296.32 | 294.96 | 7,348 |
| 2026-03-04 | 328.15 | 329.94 | 314.64 | 315.37 | 313.92 | 9,100 |
| 2026-03-03 | 329.46 | 329.68 | 313.16 | 318.08 | 316.62 | 19,024 |
| 2026-03-02 | 347.63 | 347.82 | 335.76 | 338.18 | 336.63 | 7,772 |
| 2026-02-27 | 338.74 | 341.97 | 337.98 | 341.43 | 339.86 | 11,187 |
| 2026-02-26 | 325.10 | 335.30 | 325.10 | 335.30 | 333.15 | 12,169 |
| 2026-02-25 | 334.73 | 336.98 | 328.31 | 332.96 | 330.82 | 7,269 |
| 2026-02-24 | 324.65 | 333.33 | 323.42 | 333.22 | 331.08 | 4,814 |
| 2026-02-23 | 316.00 | 327.04 | 315.29 | 326.89 | 324.79 | 5,880 |
| 2026-02-20 | 310.00 | 312.46 | 303.77 | 309.47 | 307.48 | 3,734 |
| 2026-02-19 | 302.00 | 306.41 | 299.94 | 304.03 | 302.08 | 4,709 |
| 2026-02-18 | 295.22 | 304.76 | 293.66 | 302.41 | 300.47 | 12,485 |
| 2026-02-17 | 284.31 | 291.98 | 284.27 | 291.38 | 289.51 | 4,354 |
| 2026-02-13 | 287.37 | 294.80 | 285.26 | 294.38 | 292.49 | 5,720 |
| 2026-02-12 | 290.65 | 296.52 | 284.00 | 285.85 | 284.02 | 6,277 |
| 2026-02-11 | 294.62 | 296.11 | 288.48 | 291.27 | 289.40 | 5,542 |
| 2026-02-10 | 288.69 | 292.16 | 284.35 | 285.07 | 283.24 | 5,293 |
| 2026-02-09 | 271.46 | 280.39 | 271.46 | 280.39 | 278.59 | 7,985 |
| 2026-02-06 | 267.00 | 270.54 | 264.35 | 267.42 | 265.70 | 3,415 |
| 2026-02-05 | 263.02 | 267.01 | 258.76 | 261.32 | 259.64 | 11,475 |
| 2026-02-04 | 275.93 | 275.93 | 261.07 | 264.46 | 262.76 | 11,515 |
| 2026-02-03 | 274.61 | 275.80 | 262.39 | 262.83 | 261.14 | 14,648 |
| 2026-02-02 | 257.00 | 266.04 | 255.39 | 258.10 | 256.44 | 17,063 |
| 2026-01-30 | 274.98 | 275.50 | 259.08 | 261.68 | 260.00 | 31,391 |
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.