Agnico Eagle Mines Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	63.600	65.400	63.080	65.370	58.685	1,107,976
2022-01-07	63.910	64.140	62.640	63.380	56.899	898,100
2022-01-06	65.300	65.360	63.470	63.630	57.123	1,022,706
2022-01-05	67.830	68.365	66.230	66.410	59.619	1,711,870
2022-01-04	66.260	67.600	65.600	67.060	60.203	963,887
2021-12-31	67.190	67.330	65.900	67.190	60.319	830,239
2021-12-30	65.320	67.135	65.320	67.020	60.167	531,551
2021-12-29	66.010	66.570	65.080	65.490	58.793	762,595
2021-12-24	65.940	66.730	65.770	66.450	59.655	91,845
2021-12-23	66.380	66.630	65.110	66.050	59.296	1,056,776
2021-12-22	67.140	67.430	66.470	67.180	60.310	847,927
2021-12-21	67.250	67.660	65.700	67.330	60.445	1,063,811
2021-12-20	65.440	66.910	64.720	66.600	59.790	1,070,807
2021-12-17	65.390	66.960	64.980	65.010	58.362	1,995,263
2021-12-16	63.490	65.870	63.400	65.390	58.703	1,392,821
2021-12-15	63.200	63.500	61.450	62.830	56.405	1,995,003
2021-12-14	61.840	63.990	61.620	63.370	56.890	873,569
2021-12-13	60.990	62.810	60.870	62.510	56.118	2,160,862
2021-12-10	61.840	61.870	60.590	60.650	54.448	556,513
2021-12-09	62.300	62.390	60.950	61.420	55.139	508,996
2021-12-08	62.330	63.130	61.920	62.970	56.531	1,046,679
2021-12-07	62.380	63.370	62.100	62.690	56.279	654,535
2021-12-06	61.970	63.110	61.330	62.810	56.387	1,151,122
2021-12-03	60.960	62.310	60.270	62.170	55.813	603,796
2021-12-02	61.790	62.000	60.350	61.260	54.996	613,164
2021-12-01	64.030	64.710	61.590	61.600	55.301	816,584
2021-11-30	64.320	66.200	63.600	63.680	57.168	2,484,154
2021-11-29	65.490	65.690	63.900	64.600	57.594	907,780
2021-11-26	66.520	66.900	65.220	65.450	58.352	776,546
2021-11-25	65.730	65.750	65.170	65.340	58.253	1,192,179
2021-11-24	65.900	66.020	65.030	65.420	58.325	713,393
2021-11-23	66.260	67.000	65.480	65.920	58.771	879,364
2021-11-22	67.150	68.220	66.350	67.210	59.921	762,914
2021-11-19	69.990	70.450	68.680	68.760	61.303	602,013
2021-11-18	71.560	72.090	70.190	70.280	62.658	939,107
2021-11-17	71.360	72.620	71.190	71.930	64.129	763,788
2021-11-16	72.100	72.510	70.770	70.790	63.112	502,760
2021-11-15	71.280	71.920	70.840	71.810	64.022	974,026
2021-11-12	71.730	73.000	71.180	71.590	63.826	1,059,538
2021-11-11	73.130	73.130	71.250	71.690	63.915	991,162
2021-11-10	70.780	71.660	70.750	71.450	63.701	1,406,526
2021-11-09	67.030	69.150	66.530	69.060	61.570	1,807,832
2021-11-08	67.380	67.490	66.060	66.710	59.475	855,878
2021-11-05	65.540	66.720	65.000	66.690	59.457	816,092
2021-11-04	66.280	67.420	64.850	65.030	57.977	908,563
2021-11-03	64.060	65.420	63.820	65.190	58.120	676,992
2021-11-02	65.690	65.740	64.240	64.770	57.745	795,711
2021-11-01	65.730	66.670	65.350	65.750	58.619	426,767
2021-10-29	67.380	67.570	65.660	65.690	58.565	715,231
2021-10-28	69.800	70.280	68.100	68.340	60.928	648,976
2021-10-27	70.740	71.330	69.840	70.110	62.506	629,656
2021-10-26	71.320	71.640	70.680	70.950	63.255	544,815
2021-10-25	71.710	72.360	71.340	71.660	63.888	1,491,799
2021-10-22	71.470	72.710	70.660	70.670	63.005	622,121
2021-10-21	70.130	70.840	69.800	70.690	63.023	492,314
2021-10-20	70.630	71.550	70.100	70.620	62.961	498,805
2021-10-19	71.530	71.540	69.560	70.160	62.551	454,832
2021-10-18	70.840	71.080	69.900	70.140	62.533	621,711
2021-10-15	70.130	71.540	69.670	71.090	63.380	592,455
2021-10-14	71.500	72.080	71.180	71.800	64.013	1,097,808

← NewerPage 21 of 21 · 1,260 trading days

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.