Agnico Eagle Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 188.09 | 188.58 | 185.73 | 186.63 | 184.50 | 846,092 |
| 2025-08-06 | 185.32 | 187.00 | 184.03 | 186.12 | 184.00 | 1,356,699 |
| 2025-08-05 | 179.53 | 185.98 | 179.40 | 185.42 | 183.30 | 1,511,586 |
| 2025-08-01 | 174.64 | 176.50 | 171.08 | 172.74 | 170.77 | 900,172 |
| 2025-07-31 | 173.71 | 178.40 | 170.89 | 172.01 | 170.05 | 1,466,424 |
| 2025-07-30 | 171.80 | 175.15 | 169.76 | 170.70 | 168.75 | 684,715 |
| 2025-07-29 | 170.07 | 174.23 | 169.73 | 173.83 | 171.85 | 563,977 |
| 2025-07-28 | 172.85 | 173.21 | 167.76 | 169.98 | 168.04 | 757,806 |
| 2025-07-25 | 170.37 | 175.11 | 170.37 | 173.92 | 171.94 | 933,524 |
| 2025-07-24 | 171.84 | 174.79 | 168.87 | 171.75 | 169.79 | 587,914 |
| 2025-07-23 | 174.76 | 176.15 | 172.83 | 172.92 | 170.95 | 748,765 |
| 2025-07-22 | 169.11 | 176.62 | 169.01 | 175.02 | 173.02 | 1,246,964 |
| 2025-07-21 | 164.36 | 168.99 | 164.28 | 167.92 | 166.00 | 989,058 |
| 2025-07-18 | 163.26 | 164.34 | 161.45 | 161.61 | 159.77 | 731,507 |
| 2025-07-17 | 161.63 | 163.44 | 160.76 | 163.02 | 161.16 | 570,585 |
| 2025-07-16 | 164.06 | 165.67 | 161.96 | 163.79 | 161.92 | 960,317 |
| 2025-07-15 | 163.23 | 164.33 | 160.98 | 163.35 | 161.49 | 748,656 |
| 2025-07-14 | 164.54 | 167.33 | 163.70 | 163.75 | 161.88 | 672,060 |
| 2025-07-11 | 163.00 | 164.20 | 161.89 | 163.99 | 162.12 | 683,442 |
| 2025-07-10 | 161.63 | 162.54 | 159.25 | 161.43 | 159.59 | 898,429 |
| 2025-07-09 | 158.56 | 161.73 | 157.68 | 161.06 | 159.22 | 718,706 |
| 2025-07-08 | 166.22 | 166.23 | 157.93 | 158.97 | 157.16 | 1,048,026 |
| 2025-07-07 | 162.79 | 167.14 | 160.50 | 166.87 | 164.97 | 812,432 |
| 2025-07-04 | 163.39 | 164.53 | 163.04 | 163.36 | 161.50 | 198,692 |
| 2025-07-03 | 161.22 | 163.24 | 160.75 | 163.14 | 161.28 | 661,988 |
| 2025-07-02 | 162.97 | 162.97 | 159.28 | 161.37 | 159.53 | 980,020 |
| 2025-06-30 | 159.63 | 162.24 | 158.01 | 162.24 | 160.39 | 1,078,285 |
| 2025-06-27 | 162.61 | 163.18 | 156.93 | 159.08 | 157.26 | 1,442,940 |
| 2025-06-26 | 164.99 | 168.07 | 164.10 | 167.90 | 165.98 | 2,454,087 |
| 2025-06-25 | 164.04 | 165.67 | 163.88 | 164.32 | 162.44 | 770,630 |
| 2025-06-24 | 163.85 | 166.24 | 160.93 | 165.30 | 163.41 | 1,251,224 |
| 2025-06-23 | 167.00 | 170.91 | 167.00 | 168.09 | 166.17 | 736,493 |
| 2025-06-20 | 166.54 | 169.45 | 166.22 | 166.29 | 164.39 | 1,808,686 |
| 2025-06-19 | 167.50 | 167.89 | 166.25 | 166.76 | 164.86 | 217,415 |
| 2025-06-18 | 168.99 | 170.21 | 167.43 | 167.98 | 166.06 | 741,038 |
| 2025-06-17 | 169.37 | 169.82 | 167.01 | 169.09 | 167.16 | 556,785 |
| 2025-06-16 | 167.41 | 169.20 | 166.84 | 168.44 | 166.52 | 723,383 |
| 2025-06-13 | 167.90 | 169.79 | 166.19 | 169.13 | 167.20 | 823,511 |
| 2025-06-12 | 164.40 | 167.15 | 164.20 | 166.12 | 164.22 | 700,130 |
| 2025-06-11 | 160.87 | 162.55 | 160.07 | 162.48 | 160.63 | 836,653 |
| 2025-06-10 | 162.25 | 163.00 | 158.28 | 160.07 | 158.24 | 875,988 |
| 2025-06-09 | 161.13 | 162.60 | 159.57 | 162.19 | 160.34 | 738,175 |
| 2025-06-06 | 166.33 | 166.68 | 160.46 | 161.60 | 159.76 | 1,248,168 |
| 2025-06-05 | 171.29 | 172.75 | 166.28 | 166.81 | 164.91 | 848,376 |
| 2025-06-04 | 168.36 | 169.45 | 167.62 | 169.26 | 167.33 | 810,702 |
| 2025-06-03 | 168.41 | 169.36 | 165.94 | 168.06 | 166.14 | 823,521 |
| 2025-06-02 | 164.31 | 170.75 | 164.31 | 170.32 | 168.38 | 1,078,062 |
| 2025-05-30 | 162.29 | 163.86 | 160.02 | 161.77 | 159.92 | 3,047,169 |
| 2025-05-29 | 163.20 | 164.21 | 161.04 | 163.18 | 160.77 | 689,141 |
| 2025-05-28 | 161.30 | 163.24 | 160.55 | 163.11 | 160.70 | 1,010,101 |
| 2025-05-27 | 158.50 | 162.67 | 158.18 | 160.79 | 158.42 | 1,167,142 |
| 2025-05-26 | 159.81 | 162.50 | 159.26 | 161.74 | 159.35 | 257,513 |
| 2025-05-23 | 161.49 | 162.61 | 160.65 | 161.48 | 159.10 | 862,681 |
| 2025-05-22 | 159.31 | 160.97 | 158.18 | 158.95 | 156.60 | 999,654 |
| 2025-05-21 | 159.00 | 160.67 | 156.59 | 160.31 | 157.94 | 1,108,388 |
| 2025-05-20 | 150.60 | 156.94 | 150.60 | 156.75 | 154.44 | 1,142,935 |
| 2025-05-16 | 145.43 | 148.87 | 145.03 | 148.81 | 146.61 | 973,625 |
| 2025-05-15 | 147.88 | 148.92 | 146.83 | 148.70 | 146.51 | 920,523 |
| 2025-05-14 | 145.78 | 147.00 | 144.21 | 146.37 | 144.21 | 1,128,172 |
| 2025-05-13 | 148.20 | 149.40 | 147.31 | 149.05 | 146.85 | 830,726 |
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.