Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	70.460	70.830	69.110	69.480	65.000	2,874,784
2023-03-17	66.750	70.300	66.650	69.810	65.309	4,128,979
2023-03-16	66.300	66.470	64.860	66.060	61.801	2,234,416
2023-03-15	67.260	67.340	65.370	66.290	62.016	3,556,930
2023-03-14	65.520	65.840	64.670	65.460	61.240	1,926,905
2023-03-13	65.500	66.560	64.600	65.580	61.352	2,885,447
2023-03-10	63.140	64.700	62.530	62.830	58.779	2,237,249
2023-03-09	62.380	62.840	61.850	62.170	58.162	2,405,025
2023-03-08	62.610	63.260	61.440	61.790	57.806	2,538,374
2023-03-07	63.830	64.060	62.400	62.530	58.498	2,875,941
2023-03-06	64.340	64.940	64.140	64.430	60.276	1,938,793
2023-03-03	64.770	65.030	64.350	64.840	60.660	2,178,429
2023-03-02	63.250	64.060	63.110	64.030	59.902	1,505,045
2023-03-01	63.820	64.460	63.310	63.750	59.640	3,201,516
2023-02-28	61.910	63.210	61.560	62.820	58.770	2,910,922
2023-02-27	62.030	62.820	61.830	62.390	57.859	2,563,266
2023-02-24	61.040	61.910	60.710	61.830	57.340	1,027,065
2023-02-23	61.290	62.380	61.210	61.470	57.006	3,761,897
2023-02-22	62.610	62.690	61.050	61.530	57.062	3,986,798
2023-02-21	62.130	63.570	62.060	62.960	58.388	2,153,391
2023-02-17	63.190	63.310	60.210	62.310	57.785	2,645,025
2023-02-16	65.320	66.580	64.060	66.350	61.532	2,072,339
2023-02-15	67.000	67.130	65.260	65.800	61.022	3,053,320
2023-02-14	68.050	68.890	67.470	68.140	63.192	1,633,408
2023-02-13	67.990	68.720	67.590	68.400	63.433	1,919,448
2023-02-10	69.420	69.420	67.930	68.360	63.396	2,188,212
2023-02-09	71.490	71.710	69.130	69.390	64.351	1,924,833
2023-02-08	71.260	71.310	70.410	70.850	65.705	1,126,618
2023-02-07	70.810	71.470	70.200	70.750	65.612	2,219,586
2023-02-06	70.100	70.900	69.390	70.460	65.343	2,443,226
2023-02-03	71.770	72.080	69.850	70.270	65.167	2,261,976
2023-02-02	75.730	75.980	73.130	73.190	67.875	2,842,890
2023-02-01	75.120	76.410	74.380	76.000	70.481	1,971,837
2023-01-31	74.780	75.160	74.430	75.140	69.684	2,130,872
2023-01-30	75.450	76.250	74.860	74.960	69.517	1,635,298
2023-01-27	75.800	76.030	75.100	75.720	70.222	1,626,894
2023-01-26	77.180	77.180	75.680	76.090	70.565	1,853,314
2023-01-25	75.960	77.745	75.810	77.520	71.891	799,309
2023-01-24	75.160	76.720	74.750	76.660	71.093	932,469
2023-01-23	74.460	75.500	74.220	75.420	69.943	1,571,260
2023-01-20	74.250	75.320	73.975	75.250	69.786	1,058,500
2023-01-19	73.420	75.260	73.220	74.760	69.331	1,205,053
2023-01-18	73.850	74.170	72.760	73.400	68.070	956,970
2023-01-17	74.340	74.430	72.700	73.060	67.755	894,134
2023-01-16	74.540	75.470	74.490	74.890	69.452	218,138
2023-01-13	74.000	75.250	73.890	74.920	69.480	1,180,447
2023-01-12	74.030	74.270	72.670	73.820	68.459	937,628
2023-01-11	74.260	74.370	72.620	73.260	67.940	1,287,170
2023-01-10	73.570	74.200	73.130	74.170	68.784	759,955
2023-01-09	74.510	75.020	73.060	73.240	67.922	909,335
2023-01-06	74.720	75.320	73.810	74.320	68.923	1,891,247
2023-01-05	73.980	74.320	73.010	74.050	68.673	1,144,167
2023-01-04	73.890	75.180	73.740	74.810	69.378	1,612,787
2023-01-03	72.200	73.730	72.110	73.200	67.884	1,213,285
2022-12-30	70.760	70.910	69.860	70.360	65.251	825,404
2022-12-29	71.150	71.540	70.530	70.610	65.483	1,143,157
2022-12-28	71.790	72.020	70.610	70.820	65.677	642,800
2022-12-23	70.950	71.910	69.850	71.500	66.308	1,899,802
2022-12-22	70.660	71.320	69.960	70.620	65.492	1,352,060
2022-12-21	71.370	71.980	70.930	71.150	65.983	1,907,265

← NewerPage 16 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.