Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 303.09 | 303.09 | 284.70 | 288.68 | 286.83 | 24,259 |
| 2026-01-28 | 298.00 | 303.45 | 296.17 | 298.79 | 296.87 | 8,191 |
| 2026-01-27 | 285.85 | 291.22 | 285.85 | 291.22 | 289.35 | 12,033 |
| 2026-01-26 | 300.36 | 303.20 | 300.36 | 300.76 | 298.83 | 10,713 |
| 2026-01-23 | 296.74 | 296.74 | 293.93 | 293.93 | 292.04 | 11,530 |
| 2026-01-22 | 293.12 | 294.10 | 287.67 | 294.10 | 292.21 | 6,662 |
| 2026-01-21 | 294.54 | 294.54 | 294.54 | 294.54 | 292.65 | 9,086 |
| 2026-01-20 | 286.19 | 287.05 | 286.19 | 287.05 | 285.21 | 51,671 |
| 2026-01-19 | 278.18 | 281.38 | 278.18 | 280.61 | 278.81 | 1,882 |
| 2026-01-15 | 274.44 | 276.66 | 274.35 | 276.66 | 274.89 | 5,222 |
| 2026-01-14 | 276.94 | 276.94 | 276.94 | 276.94 | 275.16 | 11,020 |
| 2026-01-13 | 274.07 | 274.07 | 274.07 | 274.07 | 272.31 | 6,745 |
| 2026-01-12 | 272.97 | 274.93 | 272.75 | 272.75 | 270.99 | 6,912 |
| 2026-01-08 | 254.90 | 254.90 | 254.90 | 254.90 | 253.26 | 6,283 |
| 2026-01-07 | 242.54 | 249.45 | 242.54 | 249.16 | 247.56 | 1,854 |
| 2026-01-05 | 244.08 | 244.08 | 244.08 | 244.08 | 242.51 | 6,905 |
| 2026-01-02 | 231.88 | 231.88 | 228.46 | 228.46 | 226.99 | 7,481 |
| 2025-12-31 | 233.93 | 235.44 | 233.81 | 233.81 | 232.31 | 2,474 |
| 2025-12-29 | 240.51 | 240.51 | 233.22 | 234.95 | 233.44 | 8,776 |
| 2025-12-24 | 246.80 | 246.80 | 246.80 | 246.80 | 245.22 | 931 |
| 2025-12-23 | 248.25 | 248.25 | 245.17 | 247.71 | 246.12 | 5,970 |
| 2025-12-22 | 248.28 | 248.84 | 246.81 | 246.83 | 245.25 | 12,990 |
| 2025-12-17 | 232.00 | 232.00 | 227.95 | 227.95 | 226.49 | 4,030 |
| 2025-12-15 | 236.87 | 236.87 | 236.87 | 236.87 | 235.35 | 5,932 |
| 2025-12-12 | 239.65 | 239.65 | 239.65 | 239.65 | 238.11 | 7,677 |
| 2025-12-11 | 226.00 | 232.74 | 226.00 | 232.67 | 231.18 | 3,821 |
| 2025-12-09 | 231.06 | 231.06 | 229.06 | 230.86 | 229.38 | 3,715 |
| 2025-12-05 | 238.31 | 238.31 | 238.31 | 238.31 | 236.78 | 3,215 |
| 2025-12-03 | 237.79 | 237.79 | 237.03 | 237.03 | 235.51 | 1,843 |
| 2025-12-02 | 235.40 | 235.40 | 233.70 | 233.70 | 232.20 | 11,653 |
| 2025-11-28 | 241.43 | 241.43 | 241.43 | 241.43 | 239.88 | 8,019 |
| 2025-11-25 | 234.58 | 234.58 | 234.58 | 234.58 | 232.54 | 2,924 |
| 2025-11-24 | 229.05 | 231.39 | 229.05 | 231.39 | 229.37 | 3,958 |
| 2025-11-21 | 220.74 | 220.74 | 220.74 | 220.74 | 218.82 | 3,230 |
| 2025-11-17 | 235.94 | 235.94 | 235.94 | 235.94 | 233.88 | 2,875 |
| 2025-11-14 | 236.37 | 236.37 | 236.37 | 236.37 | 234.31 | 6,007 |
| 2025-11-12 | 236.10 | 242.16 | 236.10 | 242.16 | 240.05 | 7,157 |
| 2025-11-11 | 234.05 | 234.05 | 234.05 | 234.05 | 232.01 | 12,396 |
| 2025-11-10 | 233.05 | 233.05 | 233.05 | 233.05 | 231.02 | 5,431 |
| 2025-11-05 | 224.70 | 224.70 | 224.70 | 224.70 | 222.74 | 5,268 |
| 2025-11-04 | 221.26 | 222.25 | 221.26 | 222.25 | 220.31 | 5,841 |
| 2025-11-03 | 225.16 | 227.99 | 225.16 | 227.99 | 226.00 | 8,714 |
| 2025-10-31 | 227.20 | 227.20 | 225.88 | 225.88 | 223.91 | 3,597 |
| 2025-10-29 | 220.70 | 220.71 | 220.70 | 220.71 | 218.79 | 12,506 |
| 2025-10-27 | 218.59 | 218.59 | 215.05 | 216.50 | 214.61 | 19,398 |
| 2025-10-23 | 229.62 | 229.62 | 229.62 | 229.62 | 227.62 | 6,519 |
| 2025-10-22 | 222.01 | 227.96 | 222.01 | 224.29 | 222.34 | 6,912 |
| 2025-10-21 | 233.11 | 233.11 | 227.51 | 228.88 | 226.88 | 21,522 |
| 2025-10-20 | 249.79 | 249.79 | 249.79 | 249.79 | 247.61 | 7,888 |
| 2025-10-17 | 254.56 | 254.56 | 243.73 | 243.73 | 241.61 | 26,445 |
| 2025-10-16 | 254.00 | 260.68 | 253.52 | 260.68 | 258.41 | 9,058 |
| 2025-10-15 | 244.85 | 248.74 | 244.85 | 248.73 | 246.56 | 9,692 |
| 2025-10-14 | 238.72 | 241.86 | 238.72 | 241.71 | 239.60 | 12,457 |
| 2025-10-10 | 226.64 | 229.22 | 225.46 | 229.22 | 227.22 | 7,161 |
| 2025-10-09 | 228.98 | 228.98 | 225.17 | 225.17 | 223.21 | 20,832 |
| 2025-10-08 | 233.19 | 235.51 | 233.17 | 235.51 | 233.46 | 5,522 |
| 2025-10-06 | 237.63 | 239.41 | 237.30 | 239.41 | 237.32 | 15,941 |
| 2025-10-03 | 235.74 | 236.10 | 235.38 | 235.38 | 233.33 | 7,795 |
| 2025-10-02 | 234.29 | 234.29 | 230.53 | 230.53 | 228.52 | 44,271 |
| 2025-10-01 | 237.80 | 237.86 | 237.76 | 237.76 | 235.69 | 6,988 |
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.