Agnico Eagle Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 303.09 | 303.65 | 284.60 | 290.25 | 288.38 | 1,450,850 |
| 2026-01-28 | 298.00 | 303.50 | 295.05 | 302.41 | 300.46 | 1,023,573 |
| 2026-01-27 | 295.18 | 297.44 | 285.74 | 293.50 | 291.61 | 1,132,771 |
| 2026-01-26 | 300.00 | 305.68 | 295.38 | 295.52 | 293.61 | 1,651,203 |
| 2026-01-23 | 296.83 | 297.50 | 290.71 | 293.89 | 291.99 | 771,921 |
| 2026-01-22 | 285.00 | 296.74 | 285.00 | 294.34 | 292.44 | 943,874 |
| 2026-01-21 | 294.54 | 295.00 | 282.21 | 284.11 | 282.28 | 1,307,938 |
| 2026-01-20 | 285.66 | 289.80 | 284.36 | 289.25 | 287.38 | 1,234,164 |
| 2026-01-19 | 279.00 | 282.95 | 277.91 | 282.32 | 280.50 | 358,742 |
| 2026-01-16 | 277.34 | 278.51 | 270.83 | 274.73 | 272.96 | 910,382 |
| 2026-01-15 | 273.39 | 280.49 | 270.24 | 278.51 | 276.71 | 728,594 |
| 2026-01-14 | 279.00 | 279.89 | 269.53 | 273.74 | 271.97 | 1,640,275 |
| 2026-01-13 | 273.35 | 278.66 | 271.31 | 276.33 | 274.55 | 942,830 |
| 2026-01-12 | 271.42 | 276.25 | 269.21 | 269.78 | 268.04 | 1,272,152 |
| 2026-01-09 | 260.00 | 266.59 | 259.50 | 265.89 | 264.17 | 1,223,899 |
| 2026-01-08 | 246.71 | 258.58 | 246.71 | 258.47 | 256.80 | 1,262,321 |
| 2026-01-07 | 243.71 | 252.66 | 240.52 | 252.41 | 250.78 | 1,258,235 |
| 2026-01-06 | 242.42 | 249.67 | 241.51 | 249.67 | 248.06 | 1,018,087 |
| 2026-01-05 | 237.57 | 250.26 | 237.16 | 241.25 | 239.69 | 1,223,432 |
| 2026-01-02 | 234.57 | 234.65 | 226.60 | 234.07 | 232.56 | 718,236 |
| 2025-12-31 | 233.93 | 237.21 | 232.02 | 232.76 | 231.26 | 681,912 |
| 2025-12-30 | 238.50 | 239.16 | 234.45 | 235.30 | 233.78 | 1,025,566 |
| 2025-12-29 | 240.51 | 240.64 | 232.09 | 234.67 | 233.16 | 1,446,993 |
| 2025-12-24 | 248.36 | 248.69 | 244.26 | 247.68 | 246.08 | 373,554 |
| 2025-12-23 | 248.25 | 249.70 | 244.58 | 248.36 | 246.76 | 821,727 |
| 2025-12-22 | 246.49 | 249.16 | 243.64 | 247.69 | 246.09 | 942,969 |
| 2025-12-19 | 233.02 | 243.30 | 232.59 | 241.50 | 239.94 | 3,368,780 |
| 2025-12-18 | 230.87 | 235.46 | 229.00 | 232.49 | 230.99 | 1,187,461 |
| 2025-12-17 | 230.87 | 232.28 | 227.14 | 230.98 | 229.49 | 1,059,354 |
| 2025-12-16 | 231.65 | 233.65 | 228.26 | 229.15 | 227.67 | 1,019,097 |
| 2025-12-15 | 238.10 | 238.58 | 230.84 | 231.76 | 230.26 | 1,463,832 |
| 2025-12-12 | 239.60 | 240.48 | 230.79 | 231.62 | 230.13 | 1,024,659 |
| 2025-12-11 | 225.63 | 237.36 | 225.38 | 234.75 | 233.24 | 986,407 |
| 2025-12-10 | 227.70 | 228.37 | 222.06 | 226.44 | 224.98 | 2,097,793 |
| 2025-12-09 | 229.40 | 231.78 | 228.40 | 230.26 | 228.77 | 726,071 |
| 2025-12-08 | 233.50 | 234.23 | 228.03 | 228.33 | 226.86 | 1,163,066 |
| 2025-12-05 | 240.69 | 240.69 | 231.75 | 233.57 | 232.06 | 837,898 |
| 2025-12-04 | 235.21 | 239.85 | 233.79 | 239.49 | 237.95 | 813,526 |
| 2025-12-03 | 239.26 | 239.85 | 234.76 | 236.20 | 234.68 | 799,071 |
| 2025-12-02 | 238.68 | 240.38 | 229.75 | 237.20 | 235.67 | 1,084,667 |
| 2025-12-01 | 244.52 | 245.63 | 238.53 | 240.91 | 239.36 | 1,070,435 |
| 2025-11-28 | 245.35 | 245.35 | 240.97 | 243.79 | 241.66 | 678,942 |
| 2025-11-27 | 242.74 | 242.74 | 241.36 | 242.10 | 239.99 | 662,012 |
| 2025-11-26 | 236.04 | 244.18 | 235.94 | 243.03 | 240.91 | 849,469 |
| 2025-11-25 | 235.56 | 237.19 | 232.88 | 233.88 | 231.84 | 1,270,679 |
| 2025-11-24 | 228.12 | 234.95 | 227.22 | 234.70 | 232.65 | 2,589,824 |
| 2025-11-21 | 221.10 | 227.00 | 220.12 | 225.52 | 223.55 | 809,363 |
| 2025-11-20 | 236.66 | 238.19 | 223.48 | 223.70 | 221.75 | 689,455 |
| 2025-11-19 | 237.62 | 241.27 | 233.83 | 235.86 | 233.80 | 819,113 |
| 2025-11-18 | 232.78 | 235.33 | 229.51 | 232.84 | 230.81 | 841,177 |
| 2025-11-17 | 234.03 | 236.93 | 230.45 | 231.64 | 229.62 | 1,335,102 |
| 2025-11-14 | 228.87 | 237.36 | 227.36 | 236.02 | 233.96 | 999,820 |
| 2025-11-13 | 243.06 | 243.45 | 235.11 | 236.66 | 234.59 | 885,378 |
| 2025-11-12 | 236.09 | 244.39 | 234.00 | 242.45 | 240.33 | 933,008 |
| 2025-11-11 | 236.47 | 236.47 | 229.02 | 235.05 | 233.00 | 672,223 |
| 2025-11-10 | 232.00 | 236.99 | 229.74 | 235.44 | 233.38 | 659,523 |
| 2025-11-07 | 224.71 | 226.59 | 221.41 | 226.52 | 224.54 | 884,182 |
| 2025-11-06 | 227.86 | 230.22 | 224.91 | 225.05 | 223.09 | 749,173 |
| 2025-11-05 | 223.48 | 226.58 | 223.17 | 225.42 | 223.45 | 1,081,229 |
| 2025-11-04 | 221.03 | 225.88 | 219.56 | 219.74 | 217.82 | 1,122,387 |
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.