Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	72.130	72.410	71.080	71.920	68.896	2,526,669
2023-12-04	72.740	73.000	71.680	72.430	69.384	2,202,607
2023-12-01	72.600	73.840	72.255	73.400	70.313	1,903,122
2023-11-30	71.700	72.860	71.000	72.850	69.787	2,839,107
2023-11-29	72.750	72.750	71.620	72.600	69.026	1,414,799
2023-11-28	69.600	72.500	69.600	72.490	68.921	1,587,742
2023-11-27	68.750	69.460	68.480	69.150	65.746	1,291,510
2023-11-24	67.760	68.220	67.500	67.650	64.320	525,580
2023-11-23	67.960	68.190	67.650	67.670	64.339	96,971
2023-11-22	68.360	68.640	67.640	67.900	64.557	1,074,282
2023-11-21	67.810	68.970	67.630	67.870	64.529	1,836,279
2023-11-20	65.940	67.040	65.860	66.690	63.407	546,004
2023-11-17	67.500	67.610	66.230	66.370	63.103	699,291
2023-11-16	66.420	68.040	66.050	67.060	63.759	2,984,034
2023-11-15	65.780	66.220	65.110	65.410	62.190	834,991
2023-11-14	65.680	66.300	65.230	66.030	62.779	1,015,648
2023-11-13	64.570	65.300	64.220	64.400	61.230	667,999
2023-11-10	65.000	65.140	64.340	64.900	61.705	721,754
2023-11-09	64.830	66.360	64.100	65.360	62.142	843,197
2023-11-08	65.860	66.380	64.450	64.750	61.562	1,343,346
2023-11-07	66.630	66.890	65.240	66.300	63.036	2,109,085
2023-11-06	67.200	67.830	67.040	67.330	64.015	1,163,414
2023-11-03	66.250	67.990	66.020	67.600	64.272	1,918,159
2023-11-02	65.750	65.760	64.690	65.380	62.161	1,158,274
2023-11-01	65.200	65.850	64.490	65.180	61.971	1,210,268
2023-10-31	65.650	66.220	64.360	65.040	61.838	1,870,059
2023-10-30	67.600	67.940	65.490	65.810	62.570	1,012,639
2023-10-27	65.840	67.730	65.230	67.630	64.301	943,306
2023-10-26	67.170	67.580	64.350	65.550	62.323	1,183,404
2023-10-25	67.860	69.160	67.330	67.370	64.053	862,001
2023-10-24	67.090	68.240	66.940	67.890	64.548	607,324
2023-10-23	67.730	68.340	66.230	67.630	64.301	838,477
2023-10-20	68.020	69.410	67.970	68.310	64.947	1,278,031
2023-10-19	67.590	68.290	67.010	68.070	64.719	907,150
2023-10-18	68.370	68.910	67.240	67.560	64.234	1,199,293
2023-10-17	65.910	67.370	65.750	67.290	63.977	1,463,590
2023-10-16	65.840	66.290	65.380	65.610	62.380	1,302,830
2023-10-13	66.130	66.810	65.140	66.370	63.103	1,061,851
2023-10-12	64.670	64.970	63.780	63.980	60.830	493,479
2023-10-11	64.260	64.720	63.580	64.640	61.458	1,615,547
2023-10-10	63.000	63.600	62.320	63.480	60.355	703,300
2023-10-06	61.130	61.890	60.690	61.630	58.596	670,361
2023-10-05	59.670	60.835	59.590	60.810	57.816	640,261
2023-10-04	60.820	60.890	59.360	59.620	56.685	1,121,216
2023-10-03	59.650	60.910	59.360	60.660	57.674	896,662
2023-10-02	60.730	60.830	59.420	59.860	56.913	879,345
2023-09-29	62.300	62.420	60.920	61.720	58.682	1,388,730
2023-09-28	61.000	61.590	60.660	61.520	58.491	1,144,977
2023-09-27	63.100	63.230	60.520	61.030	58.026	1,354,912
2023-09-26	64.950	65.280	63.540	63.550	60.421	1,225,148
2023-09-25	65.730	65.970	64.980	65.400	62.180	1,554,508
2023-09-22	66.620	67.070	65.800	66.170	62.913	1,232,605
2023-09-21	66.380	66.830	65.890	66.200	62.941	3,032,257
2023-09-20	66.260	68.190	66.260	67.680	64.348	1,612,519
2023-09-19	66.950	66.950	65.735	66.210	62.951	1,463,899
2023-09-18	66.410	67.220	66.070	67.150	63.844	1,760,572
2023-09-15	65.520	66.670	65.520	66.410	63.141	3,811,547
2023-09-14	64.300	65.430	64.100	65.010	61.810	1,555,352
2023-09-13	65.010	65.220	64.090	64.160	61.001	1,503,203
2023-09-12	64.420	65.400	64.370	64.990	61.791	1,654,663

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.