Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	79.500	80.230	78.220	79.130	71.580	1,328,221
2022-04-01	75.940	79.350	75.920	79.140	71.589	1,282,433
2022-03-31	77.390	78.250	76.500	76.500	69.201	1,845,065
2022-03-30	75.870	77.200	75.870	77.020	69.672	830,102
2022-03-29	73.900	75.800	72.960	75.740	68.514	1,758,095
2022-03-28	76.220	76.380	75.200	75.640	68.423	1,260,793
2022-03-25	77.800	77.800	76.350	77.300	69.925	957,607
2022-03-24	79.450	80.070	77.540	77.900	70.468	1,441,474
2022-03-23	78.000	78.800	76.440	78.670	71.164	1,797,437
2022-03-22	78.580	78.610	76.850	77.000	69.653	1,765,761
2022-03-21	76.490	79.300	76.310	78.630	71.128	1,500,189
2022-03-18	76.400	77.210	75.700	76.040	68.785	5,246,597
2022-03-17	76.700	78.450	76.000	77.120	69.762	1,406,928
2022-03-16	75.270	75.900	73.890	75.720	68.496	1,675,219
2022-03-15	73.900	76.840	73.560	76.260	68.984	1,762,228
2022-03-14	76.120	77.680	75.470	76.300	69.020	1,567,722
2022-03-11	76.750	78.840	76.120	78.220	70.757	2,447,460
2022-03-10	78.990	81.010	77.700	79.260	71.698	2,153,590
2022-03-09	74.470	79.690	73.640	78.710	71.200	3,192,597
2022-03-08	76.000	81.570	75.600	78.620	71.119	4,483,451
2022-03-07	72.450	75.640	71.450	74.700	67.573	3,183,723
2022-03-04	67.700	72.170	67.390	71.890	65.031	3,644,712
2022-03-03	66.570	67.240	65.940	66.960	60.113	974,420
2022-03-02	66.150	67.740	64.970	66.500	59.700	1,796,732
2022-03-01	64.400	67.600	64.370	67.400	60.508	2,020,921
2022-02-28	66.900	67.000	63.910	64.030	57.482	2,852,002
2022-02-25	66.100	66.280	64.570	65.830	59.098	1,811,227
2022-02-24	71.220	72.040	65.150	66.570	59.763	2,753,729
2022-02-23	68.120	70.300	68.100	69.830	62.689	2,214,400
2022-02-22	70.000	70.560	67.920	68.480	61.477	1,856,162
2022-02-18	71.020	71.240	69.410	70.090	62.923	1,432,915
2022-02-17	67.540	72.000	67.340	71.350	64.054	3,730,678
2022-02-16	65.840	67.130	65.840	66.310	59.529	1,984,141
2022-02-15	65.280	66.390	64.720	65.800	59.071	1,342,706
2022-02-14	64.240	67.090	64.150	66.770	59.942	2,077,991
2022-02-11	60.290	64.200	59.950	63.460	56.971	2,605,201
2022-02-10	62.630	63.090	59.580	60.030	53.891	2,304,683
2022-02-09	62.020	63.880	61.940	62.650	56.243	4,828,543
2022-02-08	62.740	63.250	62.030	62.860	56.432	9,333,944
2022-02-07	61.900	62.710	61.410	62.360	55.983	1,321,867
2022-02-04	60.910	62.160	60.730	61.460	55.175	621,605
2022-02-03	61.920	62.020	60.600	61.110	54.861	681,027
2022-02-02	60.760	62.460	60.150	61.590	55.292	986,670
2022-02-01	61.260	61.630	60.090	60.740	54.529	731,309
2022-01-31	59.440	60.840	59.360	60.710	54.502	1,072,080
2022-01-28	59.350	59.460	58.020	59.040	53.003	1,007,290
2022-01-27	60.460	61.650	59.440	59.490	53.407	836,902
2022-01-26	63.000	64.330	61.260	61.510	55.220	1,115,216
2022-01-25	62.900	63.660	62.380	63.570	57.069	829,279
2022-01-24	63.800	64.030	61.670	63.560	57.060	1,005,097
2022-01-21	65.690	66.140	63.590	64.000	57.455	860,289
2022-01-20	68.240	68.340	65.500	65.540	58.838	872,795
2022-01-19	63.730	68.130	63.380	67.900	60.957	1,441,713
2022-01-18	64.040	64.520	62.900	62.980	56.540	743,672
2022-01-17	64.360	64.780	63.500	64.470	57.877	240,967
2022-01-14	64.710	64.960	63.850	64.510	57.913	566,931
2022-01-13	65.370	65.600	64.550	64.790	58.165	911,352
2022-01-12	65.280	65.840	64.250	65.730	59.009	738,160
2022-01-11	65.610	65.610	64.300	65.170	58.506	1,071,028
2022-01-10	63.600	65.400	63.080	65.370	58.685	1,107,976

← NewerPage 20 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.