Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 107.05 | 107.26 | 107.05 | 107.26 | 104.76 | 4,724 |
| 2024-11-11 | 112.85 | 112.85 | 109.14 | 109.14 | 106.60 | 17,476 |
| 2024-11-08 | 116.24 | 116.24 | 116.24 | 116.24 | 113.53 | 3,913 |
| 2024-11-07 | 116.36 | 116.36 | 116.36 | 116.36 | 113.65 | 3,775 |
| 2024-11-06 | 115.68 | 115.87 | 115.65 | 115.87 | 113.17 | 4,024 |
| 2024-11-05 | 118.93 | 118.93 | 118.88 | 118.88 | 116.11 | 2,722 |
| 2024-11-04 | 119.47 | 119.76 | 119.32 | 119.66 | 116.87 | 4,486 |
| 2024-10-31 | 119.07 | 120.32 | 119.07 | 119.37 | 116.59 | 8,522 |
| 2024-10-30 | 122.30 | 122.30 | 121.61 | 121.61 | 118.78 | 3,477 |
| 2024-10-28 | 120.35 | 120.35 | 120.35 | 120.35 | 117.55 | 4,021 |
| 2024-10-25 | 120.47 | 120.47 | 120.47 | 120.47 | 117.67 | 2,611 |
| 2024-10-24 | 122.63 | 122.63 | 120.75 | 120.75 | 117.94 | 12,667 |
| 2024-10-23 | 120.37 | 122.03 | 120.35 | 121.49 | 118.66 | 4,725 |
| 2024-10-21 | 120.27 | 120.27 | 120.27 | 120.27 | 117.47 | 13,011 |
| 2024-10-18 | 118.77 | 118.77 | 118.77 | 118.77 | 116.00 | 16,255 |
| 2024-10-17 | 114.11 | 114.11 | 114.11 | 114.11 | 111.45 | 4,455 |
| 2024-10-15 | 112.00 | 112.05 | 112.00 | 112.05 | 109.44 | 4,989 |
| 2024-10-10 | 107.56 | 107.56 | 107.56 | 107.56 | 105.06 | 2,365 |
| 2024-10-09 | 106.08 | 106.08 | 106.08 | 106.08 | 103.61 | 4,623 |
| 2024-10-04 | 108.03 | 108.03 | 108.00 | 108.03 | 105.52 | 5,947 |
| 2024-10-01 | 110.19 | 110.19 | 110.11 | 110.11 | 107.55 | 7,305 |
| 2024-09-30 | 108.87 | 108.87 | 108.86 | 108.86 | 106.33 | 4,564 |
| 2024-09-24 | 112.43 | 113.44 | 112.42 | 113.38 | 110.74 | 9,263 |
| 2024-09-23 | 112.52 | 112.94 | 112.02 | 112.02 | 109.41 | 7,592 |
| 2024-09-20 | 112.47 | 112.47 | 112.40 | 112.40 | 109.78 | 27,726 |
| 2024-09-17 | 112.23 | 112.23 | 112.22 | 112.22 | 109.61 | 2,726 |
| 2024-09-13 | 112.87 | 112.87 | 112.87 | 112.87 | 110.24 | 8,323 |
| 2024-09-12 | 108.92 | 108.92 | 108.92 | 108.92 | 106.38 | 11,778 |
| 2024-09-04 | 106.28 | 106.28 | 106.27 | 106.27 | 103.80 | 3,369 |
| 2024-09-03 | 106.14 | 106.19 | 106.14 | 106.16 | 103.69 | 9,440 |
| 2024-08-29 | 110.59 | 111.74 | 110.54 | 111.08 | 107.97 | 8,346 |
| 2024-08-28 | 108.88 | 108.88 | 108.88 | 108.88 | 105.83 | 8,794 |
| 2024-08-22 | 110.81 | 110.81 | 110.81 | 110.81 | 107.70 | 3,773 |
| 2024-08-20 | 112.00 | 112.09 | 111.03 | 111.03 | 107.92 | 34,918 |
| 2024-08-16 | 108.89 | 108.89 | 108.77 | 108.77 | 105.72 | 5,539 |
| 2024-08-15 | 104.74 | 107.08 | 104.74 | 107.08 | 104.08 | 7,365 |
| 2024-08-12 | 102.85 | 102.85 | 102.85 | 102.85 | 99.968 | 12,926 |
| 2024-08-08 | 99.660 | 99.660 | 99.660 | 99.660 | 96.867 | 6,028 |
| 2024-08-07 | 104.19 | 104.19 | 104.19 | 104.19 | 101.27 | 6,290 |
| 2024-08-06 | 102.55 | 102.67 | 102.42 | 102.45 | 99.579 | 10,791 |
| 2024-08-02 | 106.98 | 107.02 | 104.47 | 104.47 | 101.54 | 33,799 |
| 2024-07-19 | 100.46 | 100.46 | 100.46 | 100.46 | 97.645 | 2,619 |
| 2024-07-17 | 103.94 | 103.94 | 103.94 | 103.94 | 101.03 | 15,187 |
| 2024-07-12 | 100.79 | 100.79 | 100.79 | 100.79 | 97.966 | 5,092 |
| 2024-07-10 | 96.680 | 97.235 | 96.680 | 97.100 | 94.379 | 15,314 |
| 2024-07-04 | 93.496 | 93.496 | 93.496 | 93.496 | 90.876 | 616 |
| 2024-06-28 | 90.200 | 90.200 | 90.200 | 90.200 | 87.672 | 7,716 |
| 2024-06-27 | 90.835 | 90.835 | 90.835 | 90.835 | 88.290 | 3,266 |
| 2024-06-24 | 89.935 | 89.935 | 89.935 | 89.935 | 87.415 | 2,776 |
| 2024-06-17 | 88.340 | 88.340 | 88.340 | 88.340 | 85.865 | 1,309 |
| 2024-06-13 | 89.890 | 90.372 | 89.700 | 90.230 | 87.702 | 6,340 |
| 2024-06-11 | 88.190 | 88.290 | 88.190 | 88.290 | 85.816 | 6,507 |
| 2024-05-31 | 93.840 | 93.840 | 93.840 | 93.840 | 91.211 | 9,280 |
| 2024-05-23 | 92.522 | 92.522 | 92.522 | 92.522 | 89.407 | 56,706 |
| 2024-05-22 | 95.200 | 95.200 | 95.200 | 95.200 | 91.995 | 8,306 |
| 2024-05-17 | 95.000 | 95.000 | 95.000 | 95.000 | 91.801 | 13,473 |
| 2024-05-14 | 93.000 | 93.000 | 92.800 | 92.800 | 89.676 | 6,026 |
| 2024-05-13 | 92.980 | 93.000 | 92.980 | 93.000 | 89.869 | 5,993 |
| 2024-05-08 | 90.469 | 90.770 | 90.469 | 90.770 | 87.714 | 2,644 |
| 2024-05-07 | 90.290 | 90.509 | 90.220 | 90.220 | 87.182 | 7,620 |
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.