Agnico Eagle Mines Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 155.33 | 155.33 | 147.34 | 148.83 | 146.63 | 1,833,431 |
| 2025-05-09 | 161.00 | 163.62 | 159.24 | 163.50 | 161.09 | 789,101 |
| 2025-05-08 | 161.58 | 162.34 | 159.16 | 159.59 | 157.24 | 845,542 |
| 2025-05-07 | 161.00 | 162.95 | 159.81 | 162.35 | 159.95 | 937,602 |
| 2025-05-06 | 161.50 | 164.32 | 159.78 | 164.11 | 161.69 | 1,614,420 |
| 2025-05-05 | 157.59 | 158.13 | 155.01 | 157.89 | 155.56 | 612,231 |
| 2025-05-02 | 157.69 | 157.81 | 151.70 | 153.51 | 151.24 | 994,726 |
| 2025-05-01 | 158.48 | 158.88 | 155.05 | 155.76 | 153.46 | 1,337,154 |
| 2025-04-30 | 161.00 | 162.27 | 160.42 | 162.03 | 159.64 | 1,218,112 |
| 2025-04-29 | 162.98 | 164.36 | 160.68 | 160.99 | 158.61 | 838,096 |
| 2025-04-28 | 163.17 | 164.56 | 160.92 | 164.50 | 162.07 | 692,553 |
| 2025-04-25 | 161.99 | 165.43 | 161.41 | 164.47 | 162.04 | 753,750 |
| 2025-04-24 | 165.76 | 166.66 | 162.97 | 165.79 | 163.34 | 707,931 |
| 2025-04-23 | 159.25 | 165.40 | 158.25 | 164.26 | 161.84 | 1,610,308 |
| 2025-04-22 | 172.84 | 173.20 | 166.33 | 167.49 | 165.02 | 1,393,569 |
| 2025-04-21 | 173.72 | 174.93 | 167.96 | 170.85 | 168.33 | 1,017,482 |
| 2025-04-17 | 168.86 | 169.67 | 166.44 | 168.38 | 165.90 | 817,360 |
| 2025-04-16 | 174.59 | 175.33 | 168.70 | 170.05 | 167.54 | 1,003,052 |
| 2025-04-15 | 166.34 | 168.82 | 164.25 | 168.38 | 165.90 | 1,002,153 |
| 2025-04-14 | 161.33 | 165.37 | 158.88 | 164.26 | 161.84 | 762,976 |
| 2025-04-11 | 160.65 | 164.40 | 159.27 | 163.42 | 161.01 | 1,396,603 |
| 2025-04-10 | 149.90 | 158.64 | 149.74 | 156.03 | 153.73 | 2,193,376 |
| 2025-04-09 | 148.05 | 151.00 | 145.55 | 149.29 | 147.09 | 1,681,437 |
| 2025-04-08 | 147.48 | 147.51 | 141.19 | 142.70 | 140.59 | 1,602,645 |
| 2025-04-07 | 136.11 | 147.06 | 135.40 | 141.89 | 139.80 | 2,036,004 |
| 2025-04-04 | 148.99 | 151.63 | 140.68 | 141.46 | 139.37 | 2,726,675 |
| 2025-04-03 | 144.64 | 155.91 | 144.64 | 152.81 | 150.56 | 1,179,394 |
| 2025-04-02 | 155.48 | 155.48 | 150.96 | 153.99 | 151.72 | 963,908 |
| 2025-04-01 | 157.36 | 158.10 | 153.02 | 154.86 | 152.57 | 917,056 |
| 2025-03-31 | 153.43 | 157.06 | 151.07 | 155.91 | 153.61 | 1,438,752 |
| 2025-03-28 | 154.77 | 157.88 | 152.76 | 153.79 | 151.52 | 1,117,953 |
| 2025-03-27 | 152.09 | 154.39 | 151.03 | 154.34 | 152.06 | 849,542 |
| 2025-03-26 | 150.75 | 151.35 | 148.80 | 149.58 | 147.37 | 481,121 |
| 2025-03-25 | 150.05 | 152.61 | 149.85 | 150.65 | 148.43 | 757,752 |
| 2025-03-24 | 149.35 | 150.39 | 148.53 | 149.19 | 146.99 | 579,828 |
| 2025-03-21 | 149.71 | 150.00 | 147.41 | 149.66 | 147.45 | 2,537,512 |
| 2025-03-20 | 150.62 | 152.15 | 149.71 | 150.88 | 148.65 | 750,534 |
| 2025-03-19 | 151.38 | 151.50 | 149.46 | 151.13 | 148.90 | 888,363 |
| 2025-03-18 | 153.63 | 153.94 | 150.75 | 151.33 | 149.10 | 1,042,367 |
| 2025-03-17 | 149.58 | 150.87 | 148.72 | 150.52 | 148.30 | 1,180,899 |
| 2025-03-14 | 149.78 | 150.38 | 147.91 | 148.81 | 146.61 | 1,021,615 |
| 2025-03-13 | 146.07 | 150.26 | 145.63 | 148.23 | 146.04 | 1,148,962 |
| 2025-03-12 | 144.86 | 146.46 | 143.55 | 145.22 | 143.08 | 1,533,768 |
| 2025-03-11 | 142.54 | 147.00 | 142.11 | 144.98 | 142.84 | 1,675,791 |
| 2025-03-10 | 141.00 | 142.01 | 138.50 | 140.20 | 138.13 | 1,387,803 |
| 2025-03-07 | 140.59 | 143.78 | 139.59 | 142.01 | 139.91 | 937,956 |
| 2025-03-06 | 141.44 | 142.46 | 139.10 | 139.99 | 137.92 | 848,986 |
| 2025-03-05 | 138.49 | 143.00 | 137.54 | 142.79 | 140.68 | 1,482,577 |
| 2025-03-04 | 140.74 | 141.81 | 136.87 | 138.72 | 136.67 | 894,314 |
| 2025-03-03 | 141.12 | 142.62 | 137.99 | 139.06 | 137.01 | 1,647,281 |
| 2025-02-28 | 134.62 | 139.56 | 132.96 | 139.37 | 137.31 | 2,783,398 |
| 2025-02-27 | 140.09 | 141.21 | 137.19 | 137.24 | 134.65 | 1,062,999 |
| 2025-02-26 | 138.07 | 141.50 | 137.37 | 141.06 | 138.39 | 790,934 |
| 2025-02-25 | 137.61 | 138.89 | 134.31 | 138.70 | 136.08 | 1,129,690 |
| 2025-02-24 | 138.15 | 139.80 | 136.64 | 139.06 | 136.43 | 813,122 |
| 2025-02-21 | 138.01 | 138.40 | 136.34 | 136.77 | 134.19 | 768,566 |
| 2025-02-20 | 139.42 | 141.05 | 138.46 | 138.92 | 136.29 | 1,555,363 |
| 2025-02-19 | 137.10 | 140.60 | 136.78 | 139.43 | 136.80 | 1,143,815 |
| 2025-02-18 | 137.06 | 138.93 | 135.05 | 137.94 | 135.33 | 1,455,396 |
| 2025-02-14 | 140.93 | 141.00 | 135.31 | 135.79 | 133.22 | 1,553,155 |
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.