Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	67.520	67.720	66.240	66.870	63.061	626,834
2023-06-13	68.500	68.680	66.400	66.630	62.834	1,398,313
2023-06-12	67.820	68.200	67.100	68.010	64.136	1,245,274
2023-06-09	68.360	68.670	67.650	68.030	64.155	1,795,721
2023-06-08	68.750	69.630	68.400	68.810	64.890	729,126
2023-06-07	70.040	70.520	67.770	67.860	63.994	1,383,776
2023-06-06	70.030	70.090	69.150	69.730	65.758	853,578
2023-06-05	69.180	70.380	69.180	69.990	66.003	1,257,751
2023-06-02	70.220	71.010	69.170	69.740	65.767	1,651,110
2023-06-01	69.010	70.830	68.870	70.370	66.361	1,043,124
2023-05-31	67.970	69.990	67.950	69.080	65.145	2,070,629
2023-05-30	69.420	69.640	67.790	68.310	63.906	1,268,991
2023-05-29	69.420	69.600	68.920	69.020	64.570	154,025
2023-05-26	70.730	70.900	69.320	69.450	64.972	1,196,587
2023-05-25	70.400	70.600	69.410	69.670	65.178	1,107,422
2023-05-24	72.590	72.700	70.690	70.720	66.160	1,369,342
2023-05-23	71.720	72.700	71.540	72.160	67.508	1,479,300
2023-05-19	72.660	73.860	71.750	73.070	68.359	1,122,554
2023-05-18	73.070	73.080	71.740	72.540	67.863	858,262
2023-05-17	75.300	75.300	73.570	74.110	69.332	1,146,779
2023-05-16	76.780	77.250	74.900	75.310	70.454	1,215,432
2023-05-15	77.160	77.900	76.950	77.250	72.269	1,858,894
2023-05-12	76.330	76.980	75.860	76.960	71.998	775,383
2023-05-11	78.680	79.380	76.500	76.620	71.680	1,220,792
2023-05-10	80.430	80.430	78.520	79.270	74.159	841,098
2023-05-09	79.500	80.450	79.200	80.290	75.113	1,019,171
2023-05-08	79.940	80.235	78.930	79.430	74.309	1,484,738
2023-05-05	79.490	81.340	79.050	80.040	74.880	1,259,934
2023-05-04	79.580	82.900	79.410	81.750	76.479	1,760,259
2023-05-03	79.380	79.750	78.230	79.090	73.991	1,668,647
2023-05-02	76.160	79.220	75.740	79.210	74.103	1,680,461
2023-05-01	78.190	78.380	75.740	75.760	70.875	1,461,278
2023-04-28	77.510	80.400	76.810	76.860	71.905	1,584,127
2023-04-27	75.730	76.980	75.450	76.920	71.961	1,865,320
2023-04-26	77.420	77.840	76.040	76.280	71.362	1,806,704
2023-04-25	76.010	77.130	75.520	76.800	71.848	934,263
2023-04-24	76.130	76.250	75.440	76.020	71.119	945,532
2023-04-21	76.520	77.030	75.380	76.170	71.259	792,246
2023-04-20	76.600	77.270	76.115	76.480	71.549	1,092,389
2023-04-19	75.500	76.500	75.100	75.780	70.894	1,089,134
2023-04-18	77.220	78.640	76.650	76.710	71.764	1,068,675
2023-04-17	77.490	77.690	76.320	77.000	72.036	907,956
2023-04-14	77.890	78.470	76.410	78.010	72.980	1,136,024
2023-04-13	78.280	79.370	77.730	79.060	73.963	2,278,216
2023-04-12	77.950	78.335	76.570	77.590	72.587	1,375,420
2023-04-11	76.050	77.830	75.990	76.520	71.586	1,508,998
2023-04-10	75.410	76.075	74.610	75.930	71.034	2,939,377
2023-04-06	74.900	76.350	74.580	76.270	71.353	968,038
2023-04-05	75.000	75.720	74.070	75.300	70.445	2,056,555
2023-04-04	70.820	74.730	70.340	74.470	69.669	2,353,708
2023-04-03	68.750	71.150	68.360	70.540	65.992	4,740,301
2023-03-31	69.510	69.950	68.620	68.900	64.458	2,843,932
2023-03-30	70.340	70.620	69.210	69.510	65.028	1,855,332
2023-03-29	70.270	70.930	69.670	70.140	65.618	1,347,828
2023-03-28	70.680	71.060	69.770	71.040	66.460	629,424
2023-03-27	69.280	70.600	68.880	70.360	65.824	5,698,942
2023-03-24	70.870	71.680	69.850	70.960	66.385	1,247,068
2023-03-23	69.350	70.820	68.820	70.130	65.608	2,538,316
2023-03-22	68.110	69.690	67.930	68.990	64.542	2,288,751
2023-03-21	68.400	68.400	67.110	67.880	63.504	1,237,384

← NewerPage 15 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.