Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	52.970	53.300	50.510	51.530	47.405	2,134,598
2022-09-23	54.310	54.350	51.870	53.090	48.840	1,576,563
2022-09-22	55.680	56.540	55.240	55.500	51.057	1,070,796
2022-09-21	55.510	56.400	54.380	55.280	50.855	1,201,635
2022-09-20	54.910	55.040	53.690	54.970	50.570	1,916,177
2022-09-19	54.520	55.540	53.940	55.520	51.076	2,052,111
2022-09-16	53.720	55.890	53.500	55.330	50.901	2,317,078
2022-09-15	56.320	56.320	53.300	54.320	49.972	1,083,387
2022-09-14	56.740	57.500	56.410	56.640	52.106	1,592,720
2022-09-13	56.550	57.720	56.200	56.370	51.858	894,557
2022-09-12	58.970	58.970	57.870	58.220	53.560	2,069,598
2022-09-09	56.990	57.670	56.710	57.410	52.814	1,049,398
2022-09-08	55.050	56.370	54.920	56.240	51.738	1,471,851
2022-09-07	54.010	56.100	53.530	55.620	51.168	1,798,515
2022-09-06	54.760	55.650	53.890	53.940	49.622	1,684,893
2022-09-02	53.900	55.220	53.230	54.640	50.266	1,100,585
2022-09-01	53.190	53.940	52.690	52.880	48.647	1,570,164
2022-08-31	54.850	55.280	53.970	54.160	49.825	2,091,695
2022-08-30	56.510	56.660	55.140	55.430	50.511	847,391
2022-08-29	56.300	57.260	56.110	56.650	51.623	1,485,778
2022-08-26	58.850	59.500	56.190	56.820	51.778	1,441,562
2022-08-25	59.880	59.880	58.290	58.890	53.664	1,698,436
2022-08-24	58.160	59.360	57.970	59.290	54.028	1,164,527
2022-08-23	58.000	59.760	57.610	58.200	53.035	1,588,903
2022-08-22	55.910	57.870	55.820	57.800	52.671	4,751,878
2022-08-19	56.940	57.110	56.200	56.820	51.778	1,835,650
2022-08-18	56.300	57.400	56.300	57.130	52.060	785,307
2022-08-17	58.080	58.350	56.310	56.340	51.340	2,069,779
2022-08-16	58.300	58.550	57.290	58.420	53.236	707,123
2022-08-15	58.360	58.800	57.870	58.650	53.445	1,755,646
2022-08-12	57.930	59.090	57.760	59.050	53.810	1,242,385
2022-08-11	58.830	58.830	57.225	57.350	52.261	1,155,397
2022-08-10	58.140	59.940	57.570	58.680	53.472	1,794,000
2022-08-09	58.510	58.740	57.250	57.880	52.743	1,689,550
2022-08-08	57.080	58.380	56.830	57.900	52.762	2,350,188
2022-08-05	55.390	56.285	54.500	56.210	51.222	1,945,233
2022-08-04	55.360	57.300	55.070	56.280	51.285	1,667,771
2022-08-03	54.590	54.730	53.255	54.710	49.855	1,318,186
2022-08-02	56.970	57.380	54.310	54.370	49.545	1,935,331
2022-07-29	54.500	55.730	53.290	55.060	50.174	1,365,882
2022-07-28	55.260	55.310	53.280	53.890	49.108	1,916,909
2022-07-27	50.740	51.250	50.000	50.660	46.164	1,527,269
2022-07-26	49.700	50.950	49.580	50.880	46.365	1,718,069
2022-07-25	51.620	51.630	48.875	49.320	44.943	2,122,630
2022-07-22	53.940	54.060	51.580	52.000	47.385	2,026,430
2022-07-21	52.860	54.000	52.740	53.250	48.524	2,039,732
2022-07-20	55.420	55.930	52.820	52.860	48.169	1,241,435
2022-07-19	55.590	55.960	54.890	55.300	50.392	2,758,360
2022-07-18	56.330	56.740	55.420	55.430	50.511	931,434
2022-07-15	56.650	56.700	54.840	55.530	50.602	1,201,559
2022-07-14	56.510	56.840	55.100	56.350	51.349	1,475,474
2022-07-13	56.710	59.420	56.410	58.060	52.908	875,740
2022-07-12	58.410	58.550	56.940	57.160	52.087	1,359,746
2022-07-11	58.370	59.770	58.120	58.410	53.226	842,535
2022-07-08	58.890	59.550	57.900	58.530	53.336	705,875
2022-07-07	59.470	60.200	58.360	58.770	53.555	1,051,742
2022-07-06	59.430	60.280	57.200	58.980	53.746	1,765,228
2022-07-05	60.640	61.220	57.950	59.360	54.092	1,452,252
2022-07-04	59.500	61.825	59.500	61.650	56.179	500,497
2022-06-30	61.460	61.600	58.810	58.920	53.691	1,758,779

← NewerPage 18 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.