Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 234.08 | 234.16 | 234.08 | 234.16 | 232.12 | 11,508 |
| 2025-09-29 | 235.02 | 235.02 | 232.41 | 232.41 | 230.39 | 12,070 |
| 2025-09-26 | 227.23 | 227.29 | 227.01 | 227.01 | 225.03 | 6,469 |
| 2025-09-24 | 221.48 | 221.48 | 221.48 | 221.48 | 219.55 | 11,306 |
| 2025-09-23 | 225.11 | 225.11 | 224.81 | 224.81 | 222.85 | 8,887 |
| 2025-09-22 | 223.84 | 223.84 | 222.37 | 222.37 | 220.43 | 8,750 |
| 2025-09-19 | 219.24 | 219.24 | 219.24 | 219.24 | 217.33 | 13,330 |
| 2025-09-17 | 207.50 | 212.20 | 207.50 | 212.20 | 210.35 | 6,616 |
| 2025-09-15 | 210.45 | 212.85 | 210.45 | 212.85 | 211.00 | 13,148 |
| 2025-09-12 | 213.59 | 213.59 | 210.95 | 210.95 | 209.11 | 5,883 |
| 2025-09-10 | 215.46 | 215.47 | 215.46 | 215.47 | 213.59 | 7,570 |
| 2025-09-09 | 212.82 | 212.82 | 210.90 | 210.90 | 209.06 | 5,020 |
| 2025-09-04 | 202.06 | 204.14 | 202.06 | 204.14 | 202.36 | 8,047 |
| 2025-09-03 | 206.18 | 206.18 | 204.26 | 205.07 | 203.28 | 8,023 |
| 2025-09-02 | 203.85 | 203.85 | 203.43 | 203.43 | 201.66 | 19,530 |
| 2025-08-29 | 197.74 | 197.74 | 197.74 | 197.74 | 195.49 | 11,185 |
| 2025-08-27 | 190.89 | 190.89 | 190.89 | 190.89 | 188.71 | 2,187 |
| 2025-08-21 | 187.99 | 187.99 | 187.99 | 187.99 | 185.85 | 9,815 |
| 2025-08-19 | 181.50 | 181.50 | 181.50 | 181.50 | 179.43 | 9,638 |
| 2025-08-18 | 183.96 | 183.96 | 183.96 | 183.96 | 181.86 | 1,768 |
| 2025-08-11 | 182.55 | 186.59 | 182.55 | 186.03 | 183.91 | 16,549 |
| 2025-08-08 | 187.18 | 187.18 | 187.18 | 187.18 | 185.05 | 4,630 |
| 2025-08-06 | 186.37 | 186.37 | 186.37 | 186.37 | 184.24 | 10,898 |
| 2025-08-05 | 181.59 | 182.75 | 181.59 | 182.75 | 180.67 | 16,659 |
| 2025-08-01 | 174.71 | 174.71 | 172.30 | 172.30 | 170.34 | 7,426 |
| 2025-07-30 | 172.51 | 172.51 | 172.51 | 172.51 | 170.54 | 3,651 |
| 2025-07-17 | 162.72 | 162.72 | 162.72 | 162.72 | 160.86 | 2,703 |
| 2025-07-15 | 162.78 | 162.78 | 162.78 | 162.78 | 160.92 | 6,235 |
| 2025-07-04 | 164.03 | 164.03 | 164.03 | 164.03 | 162.16 | 688 |
| 2025-07-02 | 162.97 | 162.97 | 161.59 | 161.59 | 159.75 | 4,220 |
| 2025-06-30 | 159.70 | 159.70 | 159.70 | 159.70 | 157.88 | 1,322 |
| 2025-06-27 | 158.96 | 158.96 | 158.08 | 158.08 | 156.28 | 13,040 |
| 2025-06-26 | 164.75 | 164.75 | 164.75 | 164.75 | 162.87 | 6,983 |
| 2025-06-19 | 167.24 | 167.24 | 167.24 | 167.24 | 165.33 | 557 |
| 2025-06-18 | 168.69 | 168.69 | 168.69 | 168.69 | 166.77 | 2,145 |
| 2025-06-17 | 169.46 | 169.46 | 167.19 | 168.32 | 166.40 | 2,927 |
| 2025-06-12 | 166.28 | 166.36 | 166.28 | 166.36 | 164.46 | 1,634 |
| 2025-06-11 | 161.05 | 161.05 | 161.05 | 161.05 | 159.21 | 1,790 |
| 2025-06-09 | 161.72 | 161.72 | 161.72 | 161.72 | 159.88 | 8,653 |
| 2025-06-06 | 162.28 | 162.28 | 161.85 | 161.85 | 160.00 | 3,427 |
| 2025-06-05 | 172.12 | 172.12 | 170.66 | 170.66 | 168.71 | 3,870 |
| 2025-05-28 | 161.32 | 161.32 | 161.32 | 161.32 | 158.97 | 1,479 |
| 2025-05-27 | 161.77 | 162.11 | 161.50 | 161.50 | 159.14 | 5,343 |
| 2025-05-23 | 161.85 | 161.85 | 161.68 | 161.68 | 159.32 | 17,283 |
| 2025-05-20 | 154.54 | 154.55 | 154.54 | 154.55 | 152.30 | 4,290 |
| 2025-05-16 | 148.26 | 148.26 | 148.26 | 148.26 | 146.10 | 6,177 |
| 2025-05-14 | 145.62 | 145.62 | 145.62 | 145.62 | 143.50 | 14,472 |
| 2025-05-12 | 152.43 | 152.67 | 149.63 | 149.66 | 147.48 | 10,119 |
| 2025-05-06 | 161.06 | 162.69 | 160.98 | 162.69 | 160.32 | 7,671 |
| 2025-04-30 | 161.19 | 161.19 | 161.19 | 161.19 | 158.84 | 2,662 |
| 2025-04-29 | 161.88 | 161.88 | 161.88 | 161.88 | 159.52 | 2,574 |
| 2025-04-23 | 159.21 | 159.21 | 158.01 | 158.01 | 155.71 | 12,912 |
| 2025-04-22 | 170.77 | 170.77 | 170.77 | 170.77 | 168.28 | 14,517 |
| 2025-04-17 | 168.98 | 168.99 | 168.15 | 168.44 | 165.98 | 3,090 |
| 2025-04-16 | 174.00 | 174.35 | 169.78 | 169.78 | 167.30 | 8,158 |
| 2025-04-14 | 161.97 | 161.97 | 161.97 | 161.97 | 159.61 | 10,042 |
| 2025-04-11 | 160.45 | 160.45 | 160.45 | 160.45 | 158.11 | 20,474 |
| 2025-04-10 | 157.58 | 157.58 | 157.58 | 157.58 | 155.28 | 7,539 |
| 2025-04-09 | 148.52 | 148.52 | 148.52 | 148.52 | 146.35 | 8,317 |
| 2025-04-07 | 135.51 | 142.44 | 135.51 | 142.44 | 140.36 | 8,208 |
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.