Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	63.260	63.790	60.970	61.630	56.161	695,287
2022-06-28	64.740	64.760	62.390	62.530	56.981	808,009
2022-06-27	63.700	65.000	63.310	64.500	58.776	923,520
2022-06-24	62.560	63.660	61.360	63.440	57.810	1,100,555
2022-06-23	65.300	66.220	62.080	62.560	57.008	922,006
2022-06-22	66.760	67.710	65.350	65.370	59.569	3,254,265
2022-06-21	65.340	67.210	65.320	66.450	60.553	1,960,961
2022-06-20	66.160	66.160	64.550	65.460	59.651	236,539
2022-06-17	66.260	66.660	65.040	66.090	60.225	3,381,995
2022-06-16	62.870	66.610	62.220	66.570	60.662	1,430,066
2022-06-15	64.230	64.970	62.260	63.450	57.819	1,524,270
2022-06-14	65.160	65.160	62.170	62.890	57.309	1,333,029
2022-06-13	67.000	68.070	65.110	65.170	59.387	1,612,490
2022-06-10	64.820	69.330	64.270	68.980	62.858	1,253,276
2022-06-09	66.380	66.480	64.920	65.190	59.405	1,032,576
2022-06-08	66.320	67.190	65.940	66.630	60.717	1,216,010
2022-06-07	66.870	67.900	66.380	67.020	61.072	1,655,808
2022-06-06	68.590	68.940	66.590	67.140	61.182	872,305
2022-06-03	68.840	69.690	67.960	68.250	62.193	637,120
2022-06-02	68.530	70.220	68.130	69.740	63.551	819,761
2022-06-01	67.520	68.080	66.340	67.280	61.309	684,407
2022-05-31	68.690	69.770	66.450	67.040	61.091	2,488,867
2022-05-30	69.010	69.350	68.640	69.180	62.580	656,354
2022-05-27	69.070	69.170	68.050	68.750	62.191	1,238,393
2022-05-26	69.890	70.540	68.330	68.530	61.992	1,233,351
2022-05-25	69.590	70.660	69.230	70.210	63.511	849,961
2022-05-24	69.190	71.220	68.560	70.500	63.774	1,019,387
2022-05-20	69.380	69.485	67.750	69.140	62.543	814,698
2022-05-19	66.750	70.200	66.670	69.240	62.634	1,979,978
2022-05-18	66.730	66.930	65.370	65.590	59.332	654,787
2022-05-17	67.310	67.490	66.190	66.740	60.372	909,775
2022-05-16	65.260	66.700	64.940	66.380	60.047	1,743,907
2022-05-13	65.280	66.330	64.580	65.440	59.196	1,296,842
2022-05-12	67.710	68.620	64.790	65.980	59.685	1,252,252
2022-05-11	70.320	71.560	68.720	68.950	62.372	1,228,214
2022-05-10	71.270	71.900	68.830	69.670	63.023	1,092,764
2022-05-09	72.390	72.860	70.160	70.330	63.620	1,623,194
2022-05-06	74.110	74.890	73.280	73.910	66.858	698,266
2022-05-05	76.490	76.880	73.850	74.480	67.374	911,755
2022-05-04	74.110	76.190	73.650	75.930	68.686	970,062
2022-05-03	74.020	75.280	73.290	74.200	67.121	1,082,991
2022-05-02	72.700	74.190	71.480	74.030	66.967	1,229,434
2022-04-29	74.000	76.510	73.120	74.780	67.645	1,679,189
2022-04-28	71.040	71.720	70.430	71.520	64.696	1,223,969
2022-04-27	71.890	72.420	70.600	70.730	63.982	1,335,907
2022-04-26	74.080	74.220	71.550	71.780	64.932	1,282,879
2022-04-25	73.430	75.140	71.880	73.140	66.162	1,422,387
2022-04-22	76.500	77.460	75.180	75.860	68.622	1,301,241
2022-04-21	80.600	80.690	77.010	77.650	70.241	1,286,761
2022-04-20	80.180	81.310	79.750	81.100	73.362	861,625
2022-04-19	82.350	82.900	80.300	80.920	73.199	1,020,626
2022-04-18	83.600	84.660	82.920	82.950	75.036	1,148,131
2022-04-14	82.250	83.190	81.540	83.010	75.090	1,114,344
2022-04-13	82.900	83.330	82.120	82.480	74.611	1,104,050
2022-04-12	81.500	83.540	81.020	82.020	74.195	1,385,862
2022-04-11	82.900	83.450	80.180	80.660	72.964	1,359,480
2022-04-08	79.990	81.990	79.820	81.850	74.041	1,200,925
2022-04-07	79.080	79.980	78.870	79.270	71.707	1,679,149
2022-04-06	78.540	79.600	77.570	78.640	71.137	869,584
2022-04-05	79.250	80.900	78.060	78.400	70.920	980,375

← NewerPage 19 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.