Agnico-Eagle Mines Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	70.530	70.530	70.530	70.530	67.587	8,566
2023-12-29	72.338	72.407	72.338	72.407	69.385	3,344
2023-12-27	73.513	73.990	73.513	73.990	70.902	4,157
2023-12-21	73.420	73.420	73.420	73.420	70.356	5,480
2023-12-14	74.575	74.575	74.575	74.575	71.463	10,151
2023-12-12	68.894	68.894	68.894	68.894	66.019	3,992
2023-12-11	68.590	68.840	68.590	68.840	65.967	15,222
2023-12-08	70.300	70.300	70.300	70.300	67.366	2,134
2023-11-30	71.698	71.711	71.698	71.711	68.719	5,871
2023-11-09	64.829	64.829	64.829	64.829	61.654	2,422
2023-10-31	65.838	65.838	64.745	64.745	61.574	3,102
2023-10-27	66.100	66.100	66.100	66.100	62.863	1,442
2023-10-24	67.580	67.580	67.580	67.580	64.270	2,397
2023-10-19	67.320	67.320	67.320	67.320	64.023	3,259
2023-10-18	68.358	68.358	68.358	68.358	65.010	4,910
2023-10-11	64.680	64.686	64.130	64.130	60.989	18,280
2023-10-04	60.287	60.287	60.212	60.212	57.263	5,124
2023-10-02	59.860	59.860	59.860	59.860	56.928	11,148
2023-09-25	65.600	65.600	65.600	65.600	62.387	3,570
2023-09-12	65.220	65.220	65.220	65.220	62.026	801
2023-09-05	64.270	64.361	64.270	64.285	61.136	6,693
2023-08-29	65.800	65.800	65.800	65.800	62.050	1,711
2023-08-25	65.470	65.470	65.470	65.470	61.739	1,072
2023-08-22	63.445	63.445	63.445	63.445	59.830	1,540
2023-08-21	62.675	62.675	62.307	62.408	58.851	4,451
2023-08-18	62.399	62.696	62.385	62.696	59.123	1,376
2023-07-31	68.705	69.200	68.455	69.190	65.247	4,009
2023-07-27	67.589	67.589	67.589	67.589	63.737	1,328
2023-07-25	68.800	68.800	68.800	68.800	64.879	2,841
2023-07-24	68.160	68.160	68.160	68.160	64.276	6,067
2023-07-21	68.590	68.590	68.590	68.590	64.681	1,817
2023-07-20	70.220	70.220	70.220	70.220	66.219	1,101
2023-07-17	69.340	69.340	69.340	69.340	65.389	13,432
2023-07-14	69.400	69.400	69.400	69.400	65.445	1,448
2023-07-07	64.669	64.669	64.669	64.669	60.984	2,395
2023-07-06	64.385	64.385	64.385	64.385	60.716	2,498
2023-06-30	65.133	65.960	65.120	65.960	62.201	749
2023-06-22	63.918	63.918	63.918	63.918	60.276	1,873
2023-06-21	63.970	63.970	63.970	63.970	60.325	1,581
2023-06-20	65.069	65.069	65.069	65.069	61.361	5,543
2023-06-19	66.920	66.920	66.920	66.920	63.107	1,240
2023-06-15	66.075	66.075	66.075	66.075	62.310	3,986
2023-06-14	67.120	67.120	67.120	67.120	63.295	1,342
2023-06-13	68.395	68.395	68.395	68.395	64.497	1,043
2023-05-24	71.400	71.400	71.400	71.400	66.796	679
2023-05-19	72.030	73.130	72.030	73.130	68.414	3,603
2023-05-18	72.000	72.250	72.000	72.250	67.591	7,654
2023-05-17	74.140	74.140	74.140	74.140	69.359	2,247
2023-05-16	76.816	76.816	75.320	75.320	70.463	3,298
2023-05-15	77.680	77.680	77.130	77.130	72.157	1,998
2023-05-10	79.890	79.890	79.890	79.890	74.739	2,100
2023-05-09	79.560	79.560	79.560	79.560	74.430	8,278
2023-05-05	80.137	80.137	80.092	80.092	74.928	6,828
2023-05-04	80.010	82.290	80.010	82.290	76.984	22,705
2023-05-03	79.400	79.400	79.400	79.400	74.280	3,955
2023-04-24	75.840	75.840	75.840	75.840	70.950	4,760
2023-04-19	75.390	75.390	75.210	75.210	70.360	2,764
2023-04-18	78.450	78.450	77.560	77.560	72.559	6,275
2023-04-17	77.490	77.490	77.490	77.490	72.493	2,300
2023-04-13	78.280	78.864	78.280	78.420	73.363	5,661

← NewerPage 9 of 12 · 661 trading daysOlder →

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.