UK markets closed

Agnico Eagle Mines Limited (AEM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
89.00-0.05 (-0.06%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202489.1189.4888.0189.0089.00940,125
02 May 202487.7789.4887.7089.0589.051,468,300
01 May 202487.9189.8087.1788.4188.411,081,900
30 Apr 202488.0688.9887.1887.1887.181,414,500
29 Apr 202489.5990.3688.2689.9489.94941,300
26 Apr 202490.9592.6289.5389.5589.551,138,800
25 Apr 202487.6289.4386.8188.7288.721,169,200
24 Apr 202485.7187.3485.7187.2687.261,270,200
23 Apr 202484.7386.4584.4485.9685.961,338,600
22 Apr 202485.1486.2284.6985.3085.301,717,500
19 Apr 202486.7787.8886.6887.8287.82878,000
18 Apr 202487.1387.6086.3887.3987.391,224,900
17 Apr 202485.3486.8885.3486.0886.081,124,700
16 Apr 202483.8886.0783.5585.3085.301,400,500
15 Apr 202485.2385.3882.7584.6784.671,256,100
12 Apr 202486.0488.2783.8384.6484.641,878,600
11 Apr 202484.3784.5183.0184.3784.371,215,300
10 Apr 202482.9984.1182.4383.7983.791,612,600
09 Apr 202484.6385.0083.9284.4584.451,500,000
08 Apr 202484.9085.2482.6083.0583.051,619,100
05 Apr 202482.1784.8482.1784.2784.271,110,400
04 Apr 202482.6083.0081.7582.0882.081,240,800
03 Apr 202482.1983.7582.1883.4983.491,611,700
02 Apr 202483.4183.8382.0882.5382.531,855,000
01 Apr 202482.0783.4881.7683.2283.222,263,200
28 Mar 202479.2580.9378.8980.7780.771,853,800
27 Mar 202476.5878.5476.5278.4978.49996,900
26 Mar 202476.8877.1376.1376.1376.13828,100
25 Mar 202475.8677.2775.8676.1276.12811,400
22 Mar 202475.8876.7375.7475.7575.75808,800
21 Mar 202476.4577.1675.9676.3076.301,722,800
20 Mar 202473.9075.9973.4375.4175.411,561,100
19 Mar 202474.7675.0373.6173.7473.741,405,600
18 Mar 202475.6475.6474.3974.8474.842,474,500
15 Mar 202474.9475.9474.5975.7875.784,131,900
14 Mar 202475.0675.6974.6475.2775.271,771,000
13 Mar 202474.8376.8574.7875.7575.751,699,400
12 Mar 202473.9174.7973.0174.6574.651,656,100
11 Mar 202473.3475.1973.2275.0275.021,875,400
08 Mar 202473.5074.0472.6573.5673.562,408,100
07 Mar 202473.2573.5672.5973.0873.08830,400
06 Mar 202472.2173.1271.8972.5872.582,845,100
05 Mar 202471.4872.6971.4371.7471.742,326,800
04 Mar 202468.0670.5667.9370.5270.522,858,300
01 Mar 202465.8767.4564.8867.2867.281,367,700
29 Feb 202465.8066.0364.5665.0965.094,479,000
29 Feb 20240.543 Dividend
28 Feb 202465.0265.4464.8865.1764.63905,300
27 Feb 202466.2466.3565.1465.2364.69906,300
26 Feb 202466.4566.5465.6466.0265.471,171,200
23 Feb 202465.1367.2964.9167.0066.441,503,800
22 Feb 202465.5065.9064.9364.9764.431,449,300
21 Feb 202465.8765.9964.9965.8565.301,541,300
20 Feb 202464.9965.8264.9165.7665.212,091,100
16 Feb 202464.0665.1963.5364.4663.921,463,300
15 Feb 202461.9763.3161.8562.8262.301,310,300
14 Feb 202461.1361.3760.1761.3460.831,322,200
13 Feb 202462.1662.1760.5561.0360.522,255,200
12 Feb 202462.6463.4462.5263.0962.562,647,700
09 Feb 202463.5263.6762.0062.7162.191,040,600
08 Feb 202463.4563.8263.0763.4762.941,612,400
07 Feb 202464.2164.4963.7063.9763.441,262,200
06 Feb 202464.4964.9364.0464.4663.921,541,500
05 Feb 202464.4664.8564.0964.2963.752,074,100
02 Feb 202466.2566.4364.4465.4464.891,448,100
01 Feb 202466.6868.3666.5067.7667.201,051,400
31 Jan 202466.4367.5365.8266.0865.531,714,700
30 Jan 202467.2967.5866.0866.3165.76809,100
29 Jan 202467.0267.0365.8466.9566.39845,700
26 Jan 202466.9867.3666.3566.3965.84592,400
25 Jan 202466.7567.6766.4867.0866.52742,300
24 Jan 202469.0069.3866.1166.2265.671,560,800
23 Jan 202467.0268.0566.7267.9967.42772,500
22 Jan 202465.7866.5965.2266.5666.01574,900
19 Jan 202466.5166.9965.8466.2965.74824,300
18 Jan 202466.3566.5265.8066.3265.77731,900
17 Jan 202467.1067.2365.8366.1965.641,050,900
16 Jan 202469.4969.7267.6367.7667.20877,400
15 Jan 202470.8470.8469.8470.0469.46911,700
12 Jan 202470.5071.8070.1670.4869.891,365,100
11 Jan 202469.7370.2468.4669.1768.59701,400
10 Jan 202469.0469.6668.5069.6369.05839,400
09 Jan 202470.2770.2869.0269.1068.52942,000
08 Jan 202469.4870.5069.2770.0569.47638,700
05 Jan 202469.9971.3969.6770.3569.761,128,300
04 Jan 202470.1570.6269.4370.2569.66647,200
03 Jan 202470.6270.8069.7670.2069.62885,900
02 Jan 202472.7873.4171.9172.0571.45899,900
29 Dec 202372.3672.9671.7372.6572.04647,000
28 Dec 202374.0074.0872.6272.6972.08706,500
27 Dec 202373.1074.3173.0074.0273.40489,600
22 Dec 202373.8574.6573.2973.3472.731,024,600
21 Dec 202373.2373.8272.3672.5871.98892,800
20 Dec 202373.8374.0772.2572.2871.68886,000
19 Dec 202373.0774.6972.8873.9373.31941,500
18 Dec 202372.5473.0371.9472.9072.291,302,200
15 Dec 202372.7573.0372.1572.2171.614,288,900
14 Dec 202372.9374.9672.6073.1172.502,051,200
13 Dec 202368.2772.3767.8472.2871.682,194,500
12 Dec 202369.7069.7068.0868.3767.801,283,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...