Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,270.15 +1,124.93 (+1.73%) CMC Crypto 200
1,377.70 -4.96 (-0.36%)
Agnico Eagle Mines Limited (AEM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 88.68 | 89.18 | 87.58 | 88.66 | 88.66 | 404,100 |
| 18 Jun 2024 | 87.83 | 89.05 | 87.76 | 88.68 | 88.68 | 1,813,100 |
| 17 Jun 2024 | 88.26 | 89.00 | 87.78 | 88.24 | 88.24 | 1,013,400 |
| 14 Jun 2024 | 88.76 | 88.79 | 87.37 | 88.27 | 88.27 | 733,500 |
| 13 Jun 2024 | 89.40 | 90.48 | 87.85 | 87.97 | 87.97 | 783,000 |
| 12 Jun 2024 | 90.25 | 91.09 | 89.42 | 90.09 | 90.09 | 1,900,100 |
| 11 Jun 2024 | 89.01 | 89.48 | 87.88 | 88.96 | 88.96 | 849,700 |
| 10 Jun 2024 | 88.24 | 89.93 | 88.24 | 89.78 | 89.78 | 1,634,800 |
| 07 Jun 2024 | 90.74 | 91.09 | 86.66 | 87.76 | 87.76 | 1,845,300 |
| 06 Jun 2024 | 90.07 | 94.16 | 90.07 | 93.92 | 93.92 | 1,424,500 |
| 05 Jun 2024 | 89.27 | 90.65 | 88.91 | 90.51 | 90.51 | 1,360,700 |
| 04 Jun 2024 | 92.07 | 92.07 | 88.56 | 88.91 | 88.91 | 1,867,500 |
| 03 Jun 2024 | 93.06 | 93.92 | 92.43 | 93.57 | 93.57 | 2,564,900 |
| 31 May 2024 | 93.57 | 94.48 | 91.67 | 92.95 | 92.95 | 2,766,800 |
| 31 May 2024 | 0.547 Dividend | |||||
| 30 May 2024 | 92.77 | 94.47 | 92.44 | 93.87 | 93.32 | 1,114,500 |
| 29 May 2024 | 93.41 | 94.06 | 92.25 | 92.44 | 91.90 | 821,800 |
| 28 May 2024 | 93.68 | 94.44 | 93.04 | 94.07 | 93.52 | 854,200 |
| 27 May 2024 | 93.31 | 93.98 | 92.87 | 93.83 | 93.28 | 244,200 |
| 24 May 2024 | 92.96 | 93.30 | 92.21 | 92.53 | 91.99 | 724,900 |
| 23 May 2024 | 92.60 | 92.97 | 91.51 | 92.46 | 91.92 | 1,378,900 |
| 22 May 2024 | 94.85 | 95.22 | 92.58 | 93.09 | 92.55 | 1,253,300 |
| 21 May 2024 | 96.00 | 96.20 | 95.12 | 95.71 | 95.15 | 1,976,600 |
| 17 May 2024 | 94.81 | 95.75 | 94.38 | 95.44 | 94.88 | 1,046,800 |
| 16 May 2024 | 93.47 | 94.19 | 93.18 | 93.70 | 93.15 | 1,070,500 |
| 15 May 2024 | 94.03 | 94.60 | 92.77 | 94.02 | 93.47 | 958,000 |
| 14 May 2024 | 93.00 | 93.80 | 92.58 | 93.71 | 93.16 | 782,100 |
| 13 May 2024 | 93.00 | 93.95 | 91.79 | 92.63 | 92.09 | 957,400 |
| 10 May 2024 | 93.96 | 94.36 | 93.12 | 93.53 | 92.98 | 2,007,700 |
| 09 May 2024 | 91.28 | 93.27 | 91.28 | 93.15 | 92.61 | 1,541,600 |
| 08 May 2024 | 89.54 | 91.58 | 89.54 | 91.09 | 90.56 | 1,037,000 |
| 07 May 2024 | 90.55 | 90.77 | 89.75 | 90.44 | 89.91 | 854,500 |
| 06 May 2024 | 90.00 | 90.75 | 89.91 | 90.39 | 89.86 | 2,619,400 |
| 03 May 2024 | 89.11 | 89.48 | 88.01 | 89.00 | 88.48 | 945,000 |
| 02 May 2024 | 87.77 | 89.48 | 87.70 | 89.05 | 88.53 | 1,468,300 |
| 01 May 2024 | 87.91 | 89.80 | 87.17 | 88.41 | 87.89 | 1,081,900 |
| 30 Apr 2024 | 88.06 | 88.98 | 87.18 | 87.18 | 86.67 | 1,414,500 |
| 29 Apr 2024 | 89.59 | 90.36 | 88.26 | 89.94 | 89.42 | 941,300 |
| 26 Apr 2024 | 90.95 | 92.62 | 89.53 | 89.55 | 89.03 | 1,138,800 |
| 25 Apr 2024 | 87.62 | 89.43 | 86.81 | 88.72 | 88.20 | 1,169,200 |
| 24 Apr 2024 | 85.71 | 87.34 | 85.71 | 87.26 | 86.75 | 1,270,200 |
| 23 Apr 2024 | 84.73 | 86.45 | 84.44 | 85.96 | 85.46 | 1,338,600 |
| 22 Apr 2024 | 85.14 | 86.22 | 84.69 | 85.30 | 84.80 | 1,717,500 |
| 19 Apr 2024 | 86.77 | 87.88 | 86.68 | 87.82 | 87.31 | 878,000 |
| 18 Apr 2024 | 87.13 | 87.60 | 86.38 | 87.39 | 86.88 | 1,224,900 |
| 17 Apr 2024 | 85.34 | 86.88 | 85.34 | 86.08 | 85.58 | 1,124,700 |
| 16 Apr 2024 | 83.88 | 86.07 | 83.55 | 85.30 | 84.80 | 1,400,500 |
| 15 Apr 2024 | 85.23 | 85.38 | 82.75 | 84.67 | 84.18 | 1,256,100 |
| 12 Apr 2024 | 86.04 | 88.27 | 83.83 | 84.64 | 84.15 | 1,878,600 |
| 11 Apr 2024 | 84.37 | 84.51 | 83.01 | 84.37 | 83.88 | 1,215,300 |
| 10 Apr 2024 | 82.99 | 84.11 | 82.43 | 83.79 | 83.30 | 1,612,600 |
| 09 Apr 2024 | 84.63 | 85.00 | 83.92 | 84.45 | 83.96 | 1,500,000 |
| 08 Apr 2024 | 84.90 | 85.24 | 82.60 | 83.05 | 82.57 | 1,619,100 |
| 05 Apr 2024 | 82.17 | 84.84 | 82.17 | 84.27 | 83.78 | 1,110,400 |
| 04 Apr 2024 | 82.60 | 83.00 | 81.75 | 82.08 | 81.60 | 1,240,800 |
| 03 Apr 2024 | 82.19 | 83.75 | 82.18 | 83.49 | 83.00 | 1,611,700 |
| 02 Apr 2024 | 83.41 | 83.83 | 82.08 | 82.53 | 82.05 | 1,855,000 |
| 01 Apr 2024 | 82.07 | 83.48 | 81.76 | 83.22 | 82.74 | 2,263,200 |
| 28 Mar 2024 | 79.25 | 80.93 | 78.89 | 80.77 | 80.30 | 1,853,800 |
| 27 Mar 2024 | 76.58 | 78.54 | 76.52 | 78.49 | 78.03 | 996,900 |
| 26 Mar 2024 | 76.88 | 77.13 | 76.13 | 76.13 | 75.69 | 828,100 |
| 25 Mar 2024 | 75.86 | 77.27 | 75.86 | 76.12 | 75.68 | 811,400 |
| 22 Mar 2024 | 75.88 | 76.73 | 75.74 | 75.75 | 75.31 | 808,800 |
| 21 Mar 2024 | 76.45 | 77.16 | 75.96 | 76.30 | 75.86 | 1,722,800 |
| 20 Mar 2024 | 73.90 | 75.99 | 73.43 | 75.41 | 74.97 | 1,561,100 |
| 19 Mar 2024 | 74.76 | 75.03 | 73.61 | 73.74 | 73.31 | 1,405,600 |
| 18 Mar 2024 | 75.64 | 75.64 | 74.39 | 74.84 | 74.40 | 2,474,500 |
| 15 Mar 2024 | 74.94 | 75.94 | 74.59 | 75.78 | 75.34 | 4,131,900 |
| 14 Mar 2024 | 75.06 | 75.69 | 74.64 | 75.27 | 74.83 | 1,771,000 |
| 13 Mar 2024 | 74.83 | 76.85 | 74.78 | 75.75 | 75.31 | 1,699,400 |
| 12 Mar 2024 | 73.91 | 74.79 | 73.01 | 74.65 | 74.22 | 1,656,100 |
| 11 Mar 2024 | 73.34 | 75.19 | 73.22 | 75.02 | 74.58 | 1,875,400 |
| 08 Mar 2024 | 73.50 | 74.04 | 72.65 | 73.56 | 73.13 | 2,408,100 |
| 07 Mar 2024 | 73.25 | 73.56 | 72.59 | 73.08 | 72.65 | 830,400 |
| 06 Mar 2024 | 72.21 | 73.12 | 71.89 | 72.58 | 72.16 | 2,845,100 |
| 05 Mar 2024 | 71.48 | 72.69 | 71.43 | 71.74 | 71.32 | 2,326,800 |
| 04 Mar 2024 | 68.06 | 70.56 | 67.93 | 70.52 | 70.11 | 2,858,300 |
| 01 Mar 2024 | 65.87 | 67.45 | 64.88 | 67.28 | 66.89 | 1,367,700 |
| 29 Feb 2024 | 65.80 | 66.03 | 64.56 | 65.09 | 64.71 | 4,479,000 |
| 29 Feb 2024 | 0.543 Dividend | |||||
| 28 Feb 2024 | 65.02 | 65.44 | 64.88 | 65.17 | 64.25 | 905,300 |
| 27 Feb 2024 | 66.24 | 66.35 | 65.14 | 65.23 | 64.31 | 906,300 |
| 26 Feb 2024 | 66.45 | 66.54 | 65.64 | 66.02 | 65.09 | 1,171,200 |
| 23 Feb 2024 | 65.13 | 67.29 | 64.91 | 67.00 | 66.05 | 1,503,800 |
| 22 Feb 2024 | 65.50 | 65.90 | 64.93 | 64.97 | 64.05 | 1,449,300 |
| 21 Feb 2024 | 65.87 | 65.99 | 64.99 | 65.85 | 64.92 | 1,541,300 |
| 20 Feb 2024 | 64.99 | 65.82 | 64.91 | 65.76 | 64.83 | 2,091,100 |
| 16 Feb 2024 | 64.06 | 65.19 | 63.53 | 64.46 | 63.55 | 1,463,300 |
| 15 Feb 2024 | 61.97 | 63.31 | 61.85 | 62.82 | 61.93 | 1,310,300 |
| 14 Feb 2024 | 61.13 | 61.37 | 60.17 | 61.34 | 60.47 | 1,322,200 |
| 13 Feb 2024 | 62.16 | 62.17 | 60.55 | 61.03 | 60.17 | 2,255,200 |
| 12 Feb 2024 | 62.64 | 63.44 | 62.52 | 63.09 | 62.20 | 2,647,700 |
| 09 Feb 2024 | 63.52 | 63.67 | 62.00 | 62.71 | 61.83 | 1,040,600 |
| 08 Feb 2024 | 63.45 | 63.82 | 63.07 | 63.47 | 62.57 | 1,612,400 |
| 07 Feb 2024 | 64.21 | 64.49 | 63.70 | 63.97 | 63.07 | 1,262,200 |
| 06 Feb 2024 | 64.49 | 64.93 | 64.04 | 64.46 | 63.55 | 1,541,500 |
| 05 Feb 2024 | 64.46 | 64.85 | 64.09 | 64.29 | 63.38 | 2,074,100 |
| 02 Feb 2024 | 66.25 | 66.43 | 64.44 | 65.44 | 64.52 | 1,448,100 |
| 01 Feb 2024 | 66.68 | 68.36 | 66.50 | 67.76 | 66.80 | 1,051,400 |
| 31 Jan 2024 | 66.43 | 67.53 | 65.82 | 66.08 | 65.15 | 1,714,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.