Agnico Eagle Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 111.82 | 112.45 | 111.03 | 111.84 | 108.67 | 493,479 |
| 2024-08-22 | 111.21 | 111.29 | 109.82 | 110.88 | 107.74 | 1,095,707 |
| 2024-08-21 | 111.29 | 112.70 | 110.77 | 112.44 | 109.25 | 812,624 |
| 2024-08-20 | 111.25 | 112.39 | 110.63 | 111.78 | 108.61 | 952,477 |
| 2024-08-19 | 109.00 | 110.58 | 108.97 | 110.26 | 107.14 | 1,551,225 |
| 2024-08-16 | 108.88 | 109.68 | 108.13 | 109.54 | 106.44 | 882,104 |
| 2024-08-15 | 106.81 | 107.85 | 104.50 | 107.24 | 104.20 | 545,553 |
| 2024-08-14 | 105.59 | 106.63 | 104.52 | 106.50 | 103.48 | 1,128,981 |
| 2024-08-13 | 105.27 | 106.62 | 104.85 | 106.27 | 103.26 | 603,586 |
| 2024-08-12 | 102.85 | 106.13 | 102.51 | 105.45 | 102.46 | 955,197 |
| 2024-08-09 | 102.04 | 102.06 | 99.950 | 101.86 | 98.973 | 522,513 |
| 2024-08-08 | 100.25 | 101.68 | 99.050 | 101.03 | 98.167 | 632,856 |
| 2024-08-07 | 104.19 | 104.55 | 99.310 | 99.340 | 96.525 | 1,612,003 |
| 2024-08-06 | 100.27 | 104.14 | 99.750 | 103.25 | 100.32 | 1,785,832 |
| 2024-08-02 | 106.65 | 108.21 | 102.68 | 104.14 | 101.19 | 1,131,864 |
| 2024-08-01 | 106.28 | 107.83 | 104.61 | 105.59 | 102.60 | 953,306 |
| 2024-07-31 | 105.15 | 106.94 | 105.11 | 106.53 | 103.51 | 1,087,914 |
| 2024-07-30 | 103.52 | 104.30 | 102.20 | 104.12 | 101.17 | 656,397 |
| 2024-07-29 | 101.99 | 103.26 | 100.96 | 103.23 | 100.30 | 530,408 |
| 2024-07-26 | 102.13 | 102.60 | 101.43 | 101.54 | 98.662 | 657,007 |
| 2024-07-25 | 100.61 | 101.98 | 100.07 | 101.01 | 98.147 | 665,251 |
| 2024-07-24 | 104.56 | 105.99 | 103.04 | 103.07 | 100.15 | 582,915 |
| 2024-07-23 | 102.87 | 104.40 | 102.41 | 103.91 | 100.97 | 396,786 |
| 2024-07-22 | 101.80 | 103.11 | 101.50 | 102.81 | 99.896 | 540,848 |
| 2024-07-19 | 100.22 | 102.58 | 100.03 | 101.83 | 98.944 | 549,898 |
| 2024-07-18 | 103.73 | 103.81 | 101.87 | 102.75 | 99.838 | 707,252 |
| 2024-07-17 | 104.21 | 104.88 | 103.09 | 103.34 | 100.41 | 765,835 |
| 2024-07-16 | 102.93 | 105.41 | 102.79 | 104.54 | 101.58 | 1,036,179 |
| 2024-07-15 | 102.48 | 103.70 | 101.24 | 102.23 | 99.333 | 1,097,435 |
| 2024-07-12 | 100.78 | 102.61 | 100.71 | 102.40 | 99.498 | 607,238 |
| 2024-07-11 | 101.94 | 102.23 | 98.930 | 101.75 | 98.866 | 980,592 |
| 2024-07-10 | 96.680 | 99.890 | 96.680 | 99.790 | 96.962 | 1,150,977 |
| 2024-07-09 | 95.480 | 96.190 | 94.920 | 95.730 | 93.017 | 955,673 |
| 2024-07-08 | 94.470 | 95.460 | 93.960 | 95.380 | 92.677 | 749,102 |
| 2024-07-05 | 94.150 | 96.090 | 93.880 | 95.140 | 92.444 | 1,240,884 |
| 2024-07-04 | 93.180 | 93.780 | 93.180 | 93.490 | 90.840 | 112,350 |
| 2024-07-03 | 91.140 | 93.520 | 91.140 | 93.250 | 90.607 | 1,109,403 |
| 2024-07-02 | 89.000 | 90.010 | 88.680 | 89.770 | 87.226 | 789,940 |
| 2024-06-28 | 91.640 | 91.970 | 88.950 | 89.480 | 86.944 | 811,045 |
| 2024-06-27 | 90.440 | 91.490 | 90.110 | 90.940 | 88.363 | 790,739 |
| 2024-06-26 | 87.780 | 89.630 | 87.660 | 89.550 | 87.012 | 647,179 |
| 2024-06-25 | 89.150 | 89.620 | 88.500 | 88.600 | 86.089 | 1,361,727 |
| 2024-06-24 | 89.880 | 90.250 | 89.020 | 89.690 | 87.148 | 875,288 |
| 2024-06-21 | 90.720 | 90.720 | 88.310 | 89.270 | 86.740 | 5,472,784 |
| 2024-06-20 | 88.920 | 90.950 | 88.730 | 90.430 | 87.867 | 1,325,122 |
| 2024-06-19 | 88.680 | 89.180 | 87.580 | 88.660 | 86.147 | 404,107 |
| 2024-06-18 | 87.830 | 89.050 | 87.760 | 88.680 | 86.167 | 1,812,552 |
| 2024-06-17 | 88.260 | 89.000 | 87.780 | 88.240 | 85.739 | 1,013,364 |
| 2024-06-14 | 88.760 | 88.790 | 87.370 | 88.270 | 85.768 | 733,530 |
| 2024-06-13 | 89.400 | 90.480 | 87.850 | 87.970 | 85.477 | 782,996 |
| 2024-06-12 | 90.250 | 91.090 | 89.420 | 90.090 | 87.537 | 1,900,072 |
| 2024-06-11 | 89.010 | 89.480 | 87.880 | 88.960 | 86.439 | 849,674 |
| 2024-06-10 | 88.240 | 89.930 | 88.240 | 89.780 | 87.236 | 1,634,837 |
| 2024-06-07 | 90.740 | 91.090 | 86.660 | 87.760 | 85.273 | 1,845,261 |
| 2024-06-06 | 90.070 | 94.160 | 90.070 | 93.920 | 91.258 | 1,424,509 |
| 2024-06-05 | 89.270 | 90.650 | 88.910 | 90.510 | 87.945 | 1,360,696 |
| 2024-06-04 | 92.070 | 92.070 | 88.555 | 88.910 | 86.390 | 1,867,536 |
| 2024-06-03 | 93.060 | 93.920 | 92.430 | 93.570 | 90.918 | 2,564,897 |
| 2024-05-31 | 93.570 | 94.480 | 91.670 | 92.950 | 90.316 | 2,766,765 |
| 2024-05-30 | 92.770 | 94.470 | 92.440 | 93.870 | 90.678 | 1,114,512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.6230 CAD |
| 2026-06-01 | 0.6230 CAD |
| 2026-03-02 | 0.6140 CAD |
| 2025-12-01 | 0.5590 CAD |
| 2025-09-02 | 0.5510 CAD |
| 2025-05-30 | 0.5520 CAD |
| 2025-02-28 | 0.5770 CAD |
| 2024-11-29 | 0.5600 CAD |
| 2024-08-30 | 0.5390 CAD |
| 2024-05-31 | 0.5470 CAD |
| 2024-02-29 | 0.5430 CAD |
| 2023-11-30 | 0.5440 CAD |
| 2023-08-31 | 0.5410 CAD |
| 2023-05-31 | 0.5440 CAD |
| 2023-02-28 | 0.5430 CAD |
| 2022-11-30 | 0.5430 CAD |
| 2022-08-31 | 0.5240 CAD |
| 2022-05-31 | 0.5060 CAD |
| 2022-03-04 | 0.5070 CAD |
| 2021-11-30 | 0.4460 CAD |
| 2021-08-31 | 0.4410 CAD |
| 2021-05-31 | 0.4220 CAD |
| 2021-05-28 | 0.3500 CAD |
| 2021-02-26 | 0.4410 CAD |
| 2020-11-24 | 0.4580 CAD |
| 2020-08-28 | 0.2630 CAD |
| 2020-05-29 | 0.2750 CAD |
| 2020-02-27 | 0.2670 CAD |
| 2019-11-26 | 0.2330 CAD |
| 2019-08-29 | 0.1660 CAD |
| 2019-05-30 | 0.1690 CAD |
| 2019-02-28 | 0.1640 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.