Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	69.680	71.370	69.570	70.860	65.714	1,574,302
2022-12-19	69.770	70.110	68.260	68.640	63.656	2,818,378
2022-12-16	68.770	70.710	68.640	69.950	64.871	3,288,137
2022-12-15	69.770	70.050	68.840	68.960	63.952	1,260,556
2022-12-14	71.610	72.320	70.680	71.300	66.122	1,494,829
2022-12-13	71.580	72.370	69.910	71.690	66.484	2,210,028
2022-12-12	68.890	69.910	68.530	69.820	64.750	2,015,398
2022-12-09	70.760	71.320	69.440	69.510	64.462	804,663
2022-12-08	71.320	71.410	70.090	70.280	65.177	1,478,359
2022-12-07	69.980	71.210	69.900	70.850	65.705	1,846,418
2022-12-06	69.420	69.910	68.750	69.310	64.277	1,380,348
2022-12-05	69.220	69.250	67.860	68.470	63.498	1,977,103
2022-12-02	68.960	70.000	68.080	69.710	64.648	1,148,247
2022-12-01	69.000	70.440	68.940	70.070	64.982	1,480,079
2022-11-30	68.000	68.640	66.700	67.750	62.830	3,483,276
2022-11-29	66.430	67.990	66.430	67.760	62.336	1,044,768
2022-11-28	66.490	67.630	65.310	65.390	60.156	1,040,004
2022-11-25	66.960	67.440	66.150	66.380	61.066	1,615,454
2022-11-24	67.080	67.630	66.950	67.450	62.051	302,742
2022-11-23	65.540	66.760	65.150	66.470	61.149	1,838,057
2022-11-22	64.180	65.780	63.920	65.690	60.432	989,194
2022-11-21	63.840	64.440	62.580	63.690	58.592	3,202,639
2022-11-18	63.130	64.020	62.750	63.960	58.840	1,879,577
2022-11-17	62.620	63.030	62.250	62.910	57.874	1,715,787
2022-11-16	63.490	64.580	63.335	63.680	58.583	1,133,776
2022-11-15	65.380	65.390	63.410	63.900	58.785	1,138,883
2022-11-14	64.390	65.450	64.240	64.730	59.549	2,227,216
2022-11-11	63.640	64.820	62.790	64.600	59.429	1,675,203
2022-11-10	62.280	63.875	61.790	63.500	58.417	3,555,794
2022-11-09	61.160	61.940	59.400	59.760	54.976	1,885,071
2022-11-08	58.320	62.590	57.620	61.300	56.393	2,332,049
2022-11-07	59.130	59.300	57.070	58.120	53.468	1,588,854
2022-11-04	58.470	58.810	55.330	58.510	53.826	2,170,683
2022-11-03	57.460	58.220	56.370	56.470	51.950	1,482,933
2022-11-02	62.600	62.920	57.740	57.910	53.274	2,295,716
2022-11-01	61.430	62.400	61.330	62.340	57.350	1,021,069
2022-10-31	61.010	61.480	59.850	59.930	55.133	1,122,357
2022-10-28	60.290	61.480	60.020	61.440	56.522	942,242
2022-10-27	60.100	61.970	59.830	60.920	56.043	1,547,444
2022-10-26	59.260	61.360	59.220	60.860	55.988	1,414,947
2022-10-25	58.020	58.810	57.750	58.480	53.799	731,124
2022-10-24	58.220	58.580	57.250	58.030	53.385	1,187,863
2022-10-21	56.620	58.890	56.460	58.750	54.047	1,553,815
2022-10-20	55.700	57.360	55.050	56.450	51.931	815,036
2022-10-19	56.350	56.420	55.440	55.620	51.168	778,735
2022-10-18	57.470	57.760	56.610	57.410	52.814	756,850
2022-10-17	56.850	57.960	56.590	56.810	52.262	1,218,802
2022-10-14	57.220	57.220	55.650	55.720	51.260	688,969
2022-10-13	56.420	57.650	54.690	57.540	52.934	966,887
2022-10-12	57.220	58.160	56.910	58.020	53.376	610,109
2022-10-11	58.010	58.770	57.230	57.270	52.686	1,089,323
2022-10-07	61.210	61.400	58.460	58.570	53.882	1,373,420
2022-10-06	60.430	62.120	60.350	62.100	57.129	1,271,564
2022-10-05	60.320	60.670	59.200	60.480	55.639	1,307,679
2022-10-04	61.350	62.660	61.040	61.390	56.476	1,979,035
2022-10-03	59.050	60.140	58.690	60.050	55.243	1,523,688
2022-09-30	57.370	59.340	56.930	58.360	53.688	1,310,655
2022-09-29	54.920	56.980	54.910	56.750	52.207	926,431
2022-09-28	53.080	55.510	53.080	55.490	51.048	1,479,250
2022-09-27	52.310	53.100	51.480	51.680	47.543	1,974,687

← NewerPage 17 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.