Agnico Eagle Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 203.59 | 210.10 | 203.05 | 206.89 | 206.43 | 1,154,009 |
| 2026-07-21 | 197.00 | 199.86 | 194.20 | 199.86 | 199.42 | 870,286 |
| 2026-07-20 | 192.66 | 193.85 | 190.09 | 191.66 | 191.24 | 532,293 |
| 2026-07-17 | 190.01 | 193.36 | 188.48 | 191.93 | 191.50 | 705,062 |
| 2026-07-16 | 196.77 | 197.00 | 192.01 | 192.90 | 192.47 | 863,038 |
| 2026-07-15 | 202.31 | 203.44 | 196.77 | 200.15 | 199.71 | 1,010,458 |
| 2026-07-14 | 207.78 | 209.37 | 202.01 | 202.84 | 202.39 | 875,026 |
| 2026-07-13 | 205.00 | 205.73 | 201.19 | 203.28 | 202.83 | 781,915 |
| 2026-07-10 | 209.92 | 211.29 | 205.75 | 207.94 | 207.48 | 574,720 |
| 2026-07-09 | 208.73 | 211.63 | 205.66 | 211.29 | 210.82 | 636,303 |
| 2026-07-08 | 207.35 | 208.44 | 200.86 | 205.34 | 204.89 | 1,900,836 |
| 2026-07-07 | 219.54 | 221.99 | 211.50 | 213.23 | 212.76 | 796,812 |
| 2026-07-06 | 223.14 | 224.87 | 216.66 | 220.38 | 219.89 | 856,249 |
| 2026-07-03 | 220.00 | 224.72 | 219.45 | 224.00 | 223.50 | 318,245 |
| 2026-07-02 | 212.54 | 219.83 | 210.00 | 218.10 | 217.62 | 1,170,045 |
| 2026-06-30 | 217.57 | 220.45 | 212.38 | 220.36 | 219.87 | 1,381,897 |
| 2026-06-29 | 220.97 | 221.79 | 215.83 | 218.31 | 217.83 | 1,588,401 |
| 2026-06-26 | 223.43 | 227.68 | 222.00 | 223.07 | 222.58 | 1,319,913 |
| 2026-06-25 | 222.97 | 223.78 | 217.77 | 222.09 | 221.60 | 547,639 |
| 2026-06-24 | 218.98 | 225.29 | 215.86 | 218.26 | 217.78 | 1,183,666 |
| 2026-06-23 | 226.97 | 232.35 | 226.97 | 227.52 | 227.02 | 1,525,400 |
| 2026-06-22 | 231.50 | 236.39 | 230.27 | 236.28 | 235.76 | 1,009,250 |
| 2026-06-19 | 233.00 | 234.61 | 229.36 | 231.28 | 230.77 | 2,726,080 |
| 2026-06-18 | 244.72 | 248.80 | 234.30 | 236.06 | 235.54 | 1,126,345 |
| 2026-06-17 | 244.68 | 255.61 | 244.00 | 245.00 | 244.46 | 2,537,503 |
| 2026-06-16 | 243.78 | 248.23 | 242.63 | 246.41 | 245.86 | 1,505,820 |
| 2026-06-15 | 243.00 | 246.29 | 239.00 | 240.24 | 239.71 | 1,298,219 |
| 2026-06-12 | 221.89 | 230.25 | 219.98 | 227.41 | 226.91 | 1,465,909 |
| 2026-06-11 | 212.85 | 221.36 | 211.10 | 219.94 | 219.45 | 1,518,849 |
| 2026-06-10 | 216.27 | 220.43 | 211.10 | 212.41 | 211.94 | 957,828 |
| 2026-06-09 | 227.50 | 228.69 | 215.74 | 222.81 | 222.32 | 807,547 |
| 2026-06-08 | 228.15 | 230.62 | 225.25 | 226.00 | 225.50 | 1,505,095 |
| 2026-06-05 | 241.00 | 241.00 | 227.26 | 228.02 | 227.51 | 1,136,774 |
| 2026-06-04 | 243.29 | 247.34 | 242.95 | 245.74 | 245.20 | 881,595 |
| 2026-06-03 | 242.85 | 244.17 | 238.38 | 238.71 | 238.18 | 959,127 |
| 2026-06-02 | 245.32 | 247.90 | 242.09 | 247.75 | 247.20 | 872,904 |
| 2026-06-01 | 245.59 | 246.70 | 238.94 | 244.47 | 243.93 | 857,051 |
| 2026-05-29 | 247.53 | 254.67 | 245.16 | 253.48 | 252.30 | 1,774,555 |
| 2026-05-28 | 238.51 | 248.28 | 236.70 | 245.50 | 244.35 | 655,879 |
| 2026-05-27 | 244.57 | 247.30 | 241.95 | 242.09 | 240.96 | 687,593 |
| 2026-05-26 | 247.45 | 250.78 | 246.22 | 249.60 | 248.44 | 644,761 |
| 2026-05-25 | 247.58 | 254.19 | 246.80 | 254.03 | 252.84 | 343,389 |
| 2026-05-22 | 244.17 | 245.18 | 240.21 | 242.94 | 241.81 | 461,233 |
| 2026-05-21 | 240.79 | 248.94 | 239.45 | 244.94 | 243.80 | 630,533 |
| 2026-05-20 | 240.29 | 246.05 | 238.11 | 244.83 | 243.69 | 658,285 |
| 2026-05-19 | 244.95 | 245.00 | 237.10 | 238.35 | 237.24 | 1,251,327 |
| 2026-05-15 | 254.55 | 254.57 | 246.27 | 247.83 | 246.67 | 1,176,479 |
| 2026-05-14 | 268.62 | 269.84 | 263.00 | 264.27 | 263.04 | 539,932 |
| 2026-05-13 | 266.31 | 269.32 | 264.45 | 268.50 | 267.25 | 627,192 |
| 2026-05-12 | 265.25 | 271.48 | 260.87 | 270.23 | 268.97 | 735,006 |
| 2026-05-11 | 265.51 | 273.80 | 265.51 | 269.48 | 268.22 | 733,415 |
| 2026-05-08 | 259.92 | 265.72 | 259.48 | 264.48 | 263.25 | 513,761 |
| 2026-05-07 | 266.04 | 269.93 | 256.11 | 256.56 | 255.36 | 994,996 |
| 2026-05-06 | 255.63 | 259.84 | 253.24 | 259.22 | 258.01 | 1,015,069 |
| 2026-05-05 | 248.91 | 249.80 | 242.38 | 243.20 | 242.06 | 629,855 |
| 2026-05-04 | 247.97 | 250.11 | 243.96 | 244.74 | 243.60 | 598,835 |
| 2026-05-01 | 254.09 | 254.15 | 248.19 | 249.67 | 248.50 | 754,831 |
| 2026-04-30 | 256.00 | 259.66 | 253.80 | 255.43 | 254.24 | 1,296,614 |
| 2026-04-29 | 255.43 | 255.66 | 250.68 | 251.21 | 250.04 | 710,824 |
| 2026-04-28 | 264.51 | 266.47 | 256.65 | 258.81 | 257.60 | 735,368 |
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.