Agnico-Eagle Mines Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 89.720 | 89.720 | 89.720 | 89.720 | 86.699 | 5,580 |
| 2024-04-23 | 84.741 | 85.775 | 84.396 | 85.775 | 82.887 | 6,655 |
| 2024-04-19 | 86.819 | 86.819 | 86.717 | 86.717 | 83.798 | 4,050 |
| 2024-04-18 | 87.033 | 87.033 | 87.033 | 87.033 | 84.102 | 4,926 |
| 2024-04-12 | 86.100 | 86.100 | 86.100 | 86.100 | 83.201 | 10,188 |
| 2024-04-05 | 83.028 | 83.080 | 83.028 | 83.050 | 80.254 | 11,583 |
| 2024-04-03 | 82.825 | 82.825 | 82.825 | 82.825 | 80.036 | 4,785 |
| 2024-04-02 | 83.632 | 83.645 | 83.580 | 83.580 | 80.766 | 5,961 |
| 2024-03-27 | 76.915 | 77.858 | 76.915 | 77.488 | 74.879 | 7,595 |
| 2024-03-21 | 76.372 | 76.377 | 76.363 | 76.376 | 73.805 | 6,300 |
| 2024-03-19 | 74.760 | 74.760 | 74.760 | 74.760 | 72.243 | 4,651 |
| 2024-03-18 | 74.719 | 74.733 | 74.691 | 74.701 | 72.186 | 2,615 |
| 2024-03-15 | 75.296 | 75.499 | 75.023 | 75.023 | 72.497 | 1,609 |
| 2024-03-12 | 73.750 | 73.750 | 73.750 | 73.750 | 71.267 | 7,601 |
| 2024-03-11 | 73.340 | 75.101 | 73.340 | 75.101 | 72.572 | 26,191 |
| 2024-03-08 | 73.610 | 73.610 | 73.274 | 73.301 | 70.833 | 4,973 |
| 2024-03-07 | 73.250 | 73.365 | 73.200 | 73.365 | 70.895 | 9,110 |
| 2024-03-06 | 72.210 | 72.780 | 72.210 | 72.780 | 70.330 | 129,065 |
| 2024-03-05 | 72.000 | 72.000 | 72.000 | 72.000 | 69.576 | 13,734 |
| 2024-03-04 | 68.060 | 68.920 | 68.060 | 68.800 | 66.484 | 9,265 |
| 2024-03-01 | 65.440 | 67.070 | 65.160 | 67.070 | 64.812 | 6,909 |
| 2024-02-29 | 65.510 | 65.639 | 65.485 | 65.639 | 63.429 | 2,610 |
| 2024-02-28 | 65.030 | 65.030 | 65.030 | 65.030 | 62.316 | 1,157 |
| 2024-02-27 | 66.340 | 66.340 | 66.170 | 66.170 | 63.409 | 2,926 |
| 2024-02-26 | 66.150 | 66.210 | 65.890 | 65.890 | 63.140 | 2,813 |
| 2024-02-23 | 65.090 | 66.550 | 65.090 | 66.550 | 63.773 | 4,077 |
| 2024-02-22 | 65.500 | 65.660 | 65.500 | 65.514 | 62.780 | 2,669 |
| 2024-02-21 | 65.920 | 65.920 | 65.470 | 65.470 | 62.738 | 1,198 |
| 2024-02-20 | 64.900 | 65.270 | 64.900 | 65.070 | 62.355 | 2,367 |
| 2024-02-16 | 64.570 | 64.570 | 64.570 | 64.570 | 61.875 | 7,749 |
| 2024-02-15 | 62.410 | 63.075 | 62.410 | 63.075 | 60.443 | 6,590 |
| 2024-02-14 | 60.570 | 60.570 | 60.300 | 60.300 | 57.784 | 4,238 |
| 2024-02-13 | 62.170 | 62.170 | 60.900 | 60.900 | 58.359 | 3,660 |
| 2024-02-12 | 62.600 | 63.340 | 62.600 | 63.330 | 60.687 | 6,103 |
| 2024-02-09 | 63.180 | 63.180 | 62.405 | 62.405 | 59.801 | 4,234 |
| 2024-02-08 | 63.620 | 63.620 | 63.255 | 63.255 | 60.615 | 2,707 |
| 2024-02-07 | 64.090 | 64.207 | 64.060 | 64.185 | 61.507 | 537 |
| 2024-02-06 | 64.100 | 64.100 | 64.100 | 64.100 | 61.425 | 3,506 |
| 2024-02-05 | 64.460 | 64.460 | 64.270 | 64.270 | 61.588 | 2,155 |
| 2024-02-02 | 65.650 | 65.650 | 65.600 | 65.600 | 62.862 | 3,588 |
| 2024-02-01 | 67.570 | 67.570 | 66.920 | 66.920 | 64.127 | 4,427 |
| 2024-01-31 | 66.230 | 66.688 | 66.230 | 66.682 | 63.899 | 1,303 |
| 2024-01-30 | 67.330 | 67.330 | 66.370 | 66.370 | 63.600 | 1,036 |
| 2024-01-29 | 66.360 | 66.360 | 65.860 | 65.860 | 63.112 | 75,014 |
| 2024-01-26 | 67.240 | 67.240 | 67.090 | 67.090 | 64.290 | 885 |
| 2024-01-25 | 66.920 | 67.440 | 66.920 | 67.440 | 64.626 | 793 |
| 2024-01-24 | 68.270 | 68.270 | 66.825 | 66.825 | 64.036 | 1,927 |
| 2024-01-23 | 66.910 | 67.244 | 66.819 | 67.168 | 64.365 | 1,339 |
| 2024-01-22 | 65.550 | 65.800 | 65.217 | 65.800 | 63.054 | 6,878 |
| 2024-01-19 | 66.340 | 66.340 | 66.260 | 66.260 | 63.495 | 1,648 |
| 2024-01-18 | 66.180 | 66.480 | 66.180 | 66.480 | 63.706 | 2,715 |
| 2024-01-17 | 66.670 | 66.680 | 66.080 | 66.170 | 63.409 | 5,038 |
| 2024-01-16 | 68.800 | 69.446 | 68.800 | 69.445 | 66.547 | 2,844 |
| 2024-01-15 | 70.310 | 70.310 | 69.980 | 69.980 | 67.060 | 253 |
| 2024-01-12 | 71.660 | 71.660 | 70.640 | 70.660 | 67.711 | 3,347 |
| 2024-01-11 | 69.940 | 69.940 | 69.940 | 69.940 | 67.021 | 3,048 |
| 2024-01-10 | 69.260 | 69.260 | 68.690 | 68.690 | 65.824 | 993 |
| 2024-01-09 | 70.270 | 70.270 | 70.270 | 70.270 | 67.338 | 1,031 |
| 2024-01-05 | 70.330 | 70.330 | 70.330 | 70.330 | 67.395 | 4,546 |
| 2024-01-04 | 69.000 | 70.150 | 69.000 | 70.150 | 67.223 | 1,156 |
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.