Toronto - Delayed Quote
CAD
Agnico Eagle Mines Limited (AEM.TO)
230.79
-14.75
(-6.01%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
235.00
236.84
225.44
230.79
230.79
1,509,100
Oct 29, 2026
247.67
250.60
243.00
245.54
245.54
709,900
Oct 28, 2026
252.90
256.64
251.01
256.08
256.08
711,200
Oct 27, 2026
247.47
253.98
246.05
253.75
253.75
862,700
Oct 26, 2026
244.10
247.69
239.91
246.48
246.48
474,400
Oct 23, 2026
244.06
246.64
237.56
243.39
243.39
486,500
Oct 22, 2026
253.79
254.36
245.00
246.72
246.72
767,900
Oct 21, 2026
263.30
265.00
259.31
263.15
263.15
478,800
Oct 20, 2026
259.88
267.96
257.29
261.83
261.83
483,300
Oct 19, 2026
265.70
267.71
263.00
264.64
264.64
483,200
Oct 16, 2026
265.19
271.93
264.01
267.66
267.66
614,600
Oct 15, 2026
255.47
266.94
254.11
266.18
266.18
605,800
Oct 14, 2026
257.61
260.00
248.32
251.84
251.84
855,800
Oct 13, 2026
270.21
270.62
261.45
264.04
264.04
652,600
Oct 9, 2026
267.28
271.11
266.20
269.83
269.83
657,900
Oct 8, 2026
256.65
263.30
256.62
261.47
261.47
821,100
Oct 7, 2026
256.82
259.43
253.47
257.21
257.21
620,900
Oct 6, 2026
261.94
266.80
259.56
264.60
264.60
744,600
Oct 5, 2026
262.35
263.14
256.33
261.41
261.41
897,000
Oct 2, 2026
261.72
263.53
258.36
262.20
262.20
721,600
Oct 1, 2026
262.50
262.50
256.39
256.71
256.71
614,100
Sep 30, 2026
266.00
266.29
260.60
260.60
260.60
861,400
Sep 29, 2026
261.67
266.25
260.25
263.94
263.94
591,500
Sep 28, 2026
259.80
264.68
256.67
261.04
261.04
1,382,200
Sep 25, 2026
274.93
276.65
272.48
275.10
275.10
622,000
Sep 24, 2026
273.54
274.20
269.44
273.91
273.91
967,600
Sep 23, 2026
279.99
280.05
272.84
275.50
275.50
833,100
Sep 22, 2026
277.72
287.76
277.45
286.70
286.70
477,800
Sep 21, 2026
280.24
280.24
274.35
277.38
277.38
651,200
Sep 18, 2026
282.92
284.00
276.63
278.97
278.97
2,742,100
Sep 17, 2026
282.99
284.64
278.25
282.15
282.15
631,000
Sep 16, 2026
280.00
282.03
269.68
273.36
273.36
1,180,800
Sep 15, 2026
275.55
275.55
269.70
273.76
273.76
733,400
Sep 14, 2026
270.57
275.03
268.52
274.59
274.59
700,500
Sep 11, 2026
277.35
280.64
275.00
278.09
278.09
626,400
Sep 10, 2026
271.12
275.89
269.41
272.11
272.11
704,000
Sep 9, 2026
282.21
287.38
278.64
280.10
280.10
540,200
Sep 8, 2026
282.27
286.14
277.82
278.27
278.27
582,300
Sep 4, 2026
279.71
285.22
278.16
283.22
283.22
406,700
Sep 3, 2026
282.23
286.33
275.36
285.82
285.82
1,325,400
Sep 2, 2026
273.28
278.42
269.66
272.11
272.11
1,158,100
Sep 1, 2026
0.623
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
272.06
278.44
268.68
268.76
268.76
970,200
Aug 31, 2026
284.61
286.97
277.86
281.23
280.61
2,498,100
Aug 28, 2026
298.77
299.17
285.10
286.76
286.12
1,051,700
Aug 27, 2026
295.80
299.32
292.18
298.24
297.58
646,500
Aug 26, 2026
304.75
308.05
296.44
296.80
296.14
1,002,100
Aug 25, 2026
294.00
310.29
294.00
309.98
309.29
1,027,200
Aug 24, 2026
301.00
304.71
295.49
301.17
300.50
1,805,900
Aug 21, 2026
297.33
300.49
295.00
297.82
297.16
1,920,000
Aug 20, 2026
281.72
294.27
281.01
292.11
291.46
1,142,400
Aug 19, 2026
271.65
287.67
271.16
286.84
286.20
1,294,500
Aug 18, 2026
258.23
263.00
256.55
259.53
258.96
724,500
Aug 17, 2026
261.00
265.19
258.25
261.67
261.09
1,153,400
Aug 14, 2026
253.95
260.46
253.22
258.85
258.28
778,100
Aug 13, 2026
254.20
255.00
248.17
251.52
250.96
1,123,700
Aug 12, 2026
260.00
261.43
256.00
257.82
257.25
1,746,800
Aug 11, 2026
250.65
255.79
250.60
253.20
252.64
1,303,800
Aug 10, 2026
248.65
253.15
243.70
251.51
250.95
1,095,800
Aug 7, 2026
247.97
253.01
246.48
249.37
248.82
1,807,900
Aug 6, 2026
229.84
236.82
227.92
235.39
234.87
1,762,700
Aug 5, 2026
225.43
232.81
223.33
232.25
231.74
2,059,000
Aug 4, 2026
212.50
216.40
211.11
211.83
211.36
1,613,900
Jul 31, 2026
206.78
207.65
200.72
203.52
203.07
1,011,500
Jul 30, 2026
205.16
211.30
203.00
211.22
210.75
917,000
Jul 29, 2026
201.57
206.50
197.15
203.13
202.68
1,176,600
Jul 28, 2026
202.06
204.84
199.00
202.91
202.46
858,000
Jul 27, 2026
207.21
208.95
203.62
206.18
205.72
797,600
Jul 24, 2026
205.01
206.84
202.94
204.81
204.36
960,900
Jul 23, 2026
202.00
205.20
200.39
203.45
203.00
882,000
Jul 22, 2026
203.59
210.10
203.05
206.89
206.43
1,154,000
Jul 21, 2026
197.00
199.86
194.20
199.86
199.42
870,300
Jul 20, 2026
192.66
193.85
190.09
191.66
191.24
532,300
Jul 17, 2026
190.01
193.36
188.48
191.93
191.50
705,100
Jul 16, 2026
196.77
197.00
192.01
192.90
192.47
863,000
Jul 15, 2026
202.31
203.44
196.77
200.15
199.71
1,010,500
Jul 14, 2026
207.78
209.37
202.01
202.84
202.39
875,000
Jul 13, 2026
205.00
205.73
201.19
203.28
202.83
781,900
Jul 10, 2026
209.92
211.29
205.75
207.94
207.48
574,700
Jul 9, 2026
208.73
211.63
205.66
211.29
210.82
636,300
Jul 8, 2026
207.35
208.44
200.86
205.34
204.89
1,900,800
Jul 7, 2026
219.54
221.99
211.50
213.23
212.76
796,800
Jul 6, 2026
223.14
224.87
216.66
220.38
219.89
856,200
Jul 3, 2026
220.00
224.72
219.45
224.00
223.50
318,200
Jul 2, 2026
212.54
219.83
210.00
218.10
217.62
1,170,000
Jun 30, 2026
217.57
220.45
212.38
220.36
219.87
1,381,900
Jun 29, 2026
220.97
221.79
215.83
218.31
217.83
1,588,400
Jun 26, 2026
223.43
227.68
222.00
223.07
222.58
1,319,900
Jun 25, 2026
222.97
223.78
217.77
222.09
221.60
547,600
Jun 24, 2026
218.98
225.29
215.86
218.26
217.78
1,183,700
Jun 23, 2026
226.97
232.35
226.97
227.52
227.02
1,525,400
Jun 22, 2026
231.50
236.39
230.27
236.28
235.76
1,009,300
Jun 19, 2026
233.00
234.61
229.36
231.28
230.77
2,726,100
Jun 18, 2026
244.72
248.80
234.30
236.06
235.54
1,126,300
Jun 17, 2026
244.68
255.61
244.00
245.00
244.46
2,537,500
Jun 16, 2026
243.78
248.23
242.63
246.41
245.86
1,505,800
Jun 15, 2026
243.00
246.29
239.00
240.24
239.71
1,298,200
Jun 12, 2026
221.89
230.25
219.98
227.41
226.91
1,465,900
Jun 11, 2026
212.85
221.36
211.10
219.94
219.45
1,518,800
Jun 10, 2026
216.27
220.43
211.10
212.41
211.94
957,800
Jun 9, 2026
227.50
228.69
215.74
222.81
222.32
807,500
Jun 8, 2026
228.15
230.62
225.25
226.00
225.50
1,505,100
Jun 5, 2026
241.00
241.00
227.26
228.02
227.51
1,136,800
Jun 4, 2026
243.29
247.34
242.95
245.74
245.20
881,600
Jun 3, 2026
242.85
244.17
238.38
238.71
238.18
959,100
Jun 2, 2026
245.32
247.90
242.09
247.75
247.20
872,900
Jun 1, 2026
0.623
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
245.59
246.70
238.94
244.47
243.93
857,100
May 29, 2026
247.53
254.67
245.16
253.48
252.30
1,774,600
May 28, 2026
238.51
248.28
236.70
245.50
244.35
655,900
May 27, 2026
244.57
247.30
241.95
242.09
240.96
687,600
May 26, 2026
247.45
250.78
246.22
249.60
248.43
644,800
May 25, 2026
247.58
254.19
246.80
254.03
252.84
343,400
May 22, 2026
244.17
245.18
240.21
242.94
241.81
461,200
May 21, 2026
240.79
248.94
239.45
244.94
243.80
630,500
May 20, 2026
240.29
246.05
238.11
244.83
243.69
658,300
May 19, 2026
244.95
245.00
237.10
238.35
237.24
1,251,300
May 15, 2026
254.55
254.57
246.27
247.83
246.67
1,176,500
May 14, 2026
268.62
269.84
263.00
264.27
263.04
539,900
May 13, 2026
266.31
269.32
264.45
268.50
267.25
627,200
May 12, 2026
265.25
271.48
260.87
270.23
268.97
735,000
May 11, 2026
265.51
273.80
265.51
269.48
268.22
733,400
May 8, 2026
259.92
265.72
259.48
264.48
263.25
513,800
May 7, 2026
266.04
269.93
256.11
256.56
255.36
995,000
May 6, 2026
255.63
259.84
253.24
259.22
258.01
1,015,100
May 5, 2026
248.91
249.80
242.38
243.20
242.06
629,900
May 4, 2026
247.97
250.11
243.96
244.74
243.60
598,800
May 1, 2026
254.09
254.15
248.19
249.67
248.50
754,800
Apr 30, 2026
256.00
259.66
253.80
255.43
254.24
1,296,600
Apr 29, 2026
255.43
255.66
250.68
251.21
250.04
710,800
Apr 28, 2026
264.51
266.47
256.65
258.81
257.60
735,400
Apr 27, 2026
270.03
272.42
268.00
270.05
268.79
640,400
Apr 24, 2026
275.54
276.00
270.50
273.41
272.13
513,800
Apr 23, 2026
273.85
276.65
268.71
272.45
271.18
755,900
Apr 22, 2026
282.98
283.56
278.10
278.61
277.31
677,000
Apr 21, 2026
293.60
294.75
277.15
277.52
276.22
1,640,500
Apr 20, 2026
299.00
299.00
290.02
295.48
294.10
878,500
Apr 17, 2026
298.80
306.60
298.02
301.31
299.90
849,600
Apr 16, 2026
296.05
297.33
292.58
294.56
293.19
477,600
Apr 15, 2026
299.63
302.97
293.50
294.70
293.32
634,900
Apr 14, 2026
301.91
306.05
299.60
302.65
301.24
500,400
Apr 13, 2026
297.66
302.00
296.01
300.04
298.64
680,500
Apr 10, 2026
298.68
303.55
298.68
302.27
300.86
779,500
Apr 9, 2026
298.89
304.56
295.00
298.92
297.52
796,700
Apr 8, 2026
303.02
308.29
295.68
297.72
296.33
970,000
Apr 7, 2026
287.87
291.61
282.48
290.76
289.40
693,700
Apr 6, 2026
290.59
292.82
288.69
290.38
289.02
670,000
Apr 2, 2026
280.81
293.45
279.01
290.14
288.79
907,300
Apr 1, 2026
290.99
296.44
285.50
291.97
290.61
775,000
Mar 31, 2026
272.96
283.28
272.96
282.37
281.05
1,457,800
Mar 30, 2026
274.00
277.00
263.85
266.85
265.60
743,000
Mar 27, 2026
260.01
269.50
258.30
268.22
266.97
716,800
Mar 26, 2026
256.76
271.24
256.76
260.02
258.81
1,084,600
Mar 25, 2026
264.58
266.99
259.62
265.81
264.57
1,440,000
Mar 24, 2026
250.69
255.38
246.00
252.57
251.39
925,400
Mar 23, 2026
246.64
257.48
245.99
252.12
250.94
968,000
Mar 20, 2026
253.93
254.00
241.01
248.30
247.14
3,539,500
Mar 19, 2026
247.00
256.11
245.19
253.41
252.23
2,024,100
Mar 18, 2026
277.29
279.69
266.48
268.76
267.51
766,400
Mar 17, 2026
289.76
294.23
284.95
287.05
285.71
594,600
Mar 16, 2026
282.01
289.66
281.15
287.22
285.88
885,800
Mar 13, 2026
295.96
297.88
283.81
284.98
283.65
1,022,100
Mar 12, 2026
301.20
302.21
294.17
297.69
296.30
857,500
Mar 11, 2026
303.00
304.72
295.00
302.51
301.10
1,161,300
Mar 10, 2026
313.59
314.41
307.67
308.43
306.99
810,100
Mar 9, 2026
290.79
306.47
288.40
305.64
304.21
1,107,400
Mar 6, 2026
295.89
306.11
293.65
300.11
298.71
698,200
Mar 5, 2026
312.00
312.56
294.74
303.00
301.59
1,157,700
Mar 4, 2026
328.16
329.44
312.98
318.15
316.67
888,600
Mar 3, 2026
327.58
327.58
311.51
320.47
318.97
1,472,800
Mar 2, 2026
0.614
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
347.63
348.94
334.44
344.78
343.17
774,300
Feb 27, 2026
338.68
344.50
337.50
342.63
340.42
1,693,300
Feb 26, 2026
325.10
337.51
323.84
337.09
334.92
707,300
Feb 25, 2026
334.76
336.00
328.17
328.69
326.57
685,100
Feb 24, 2026
324.65
336.68
321.12
334.66
332.50
738,200
Feb 23, 2026
315.56
329.83
314.71
329.66
327.53
830,600
Feb 20, 2026
308.63
313.43
302.57
311.56
309.55
891,500
Feb 19, 2026
301.30
307.81
299.00
307.51
305.53
628,800
Feb 18, 2026
295.21
305.00
292.08
302.34
300.39
1,135,700
Feb 17, 2026
284.54
292.40
283.60
290.42
288.55
670,300
Feb 13, 2026
287.25
295.50
279.77
295.07
293.17
946,800
Feb 12, 2026
291.16
297.00
279.37
279.62
277.82
1,315,800
Feb 11, 2026
294.35
296.44
285.78
294.65
292.75
1,494,200
Feb 10, 2026
288.69
288.69
283.68
287.23
285.38
788,900
Feb 9, 2026
271.46
285.20
271.46
284.42
282.59
746,000
Feb 6, 2026
266.38
271.03
265.88
268.94
267.20
612,700
Feb 5, 2026
265.00
271.71
258.48
259.39
257.72
1,178,600
Feb 4, 2026
275.80
277.33
260.87
277.33
275.54
1,884,900
Feb 3, 2026
275.34
275.34
261.36
268.89
267.16
1,009,500
Feb 2, 2026
256.76
266.25
256.32
260.96
259.28
1,097,200
Jan 30, 2026
274.98
278.00
256.47
258.84
257.17
2,006,500
Jan 29, 2026
303.09
303.65
284.60
290.25
288.38
1,450,900
Jan 28, 2026
298.00
303.50
295.05
302.41
300.46
1,023,600
Jan 27, 2026
295.18
297.44
285.74
293.50
291.61
1,132,800
Jan 26, 2026
300.00
305.68
295.38
295.52
293.61
1,651,200
Jan 23, 2026
296.83
297.50
290.71
293.89
291.99
771,900
Jan 22, 2026
285.00
296.74
285.00
294.34
292.44
943,900
Jan 21, 2026
294.54
295.00
282.21
284.11
282.28
1,307,900
Jan 20, 2026
285.66
289.80
284.36
289.25
287.38
1,234,200
Jan 19, 2026
279.00
282.95
277.91
282.32
280.50
358,700
Jan 16, 2026
277.34
278.51
270.83
274.73
272.96
910,400
Jan 15, 2026
273.39
280.49
270.24
278.51
276.71
728,600
Jan 14, 2026
279.00
279.89
269.53
273.74
271.97
1,640,300
Jan 13, 2026
273.35
278.66
271.31
276.33
274.55
942,800
Jan 12, 2026
271.42
276.25
269.21
269.78
268.04
1,272,200
Jan 9, 2026
260.00
266.59
259.50
265.89
264.17
1,223,900
Jan 8, 2026
246.71
258.58
246.71
258.47
256.80
1,262,300
Jan 7, 2026
243.71
252.66
240.52
252.41
250.78
1,258,200
Jan 6, 2026
242.42
249.67
241.51
249.67
248.06
1,018,100
Jan 5, 2026
237.57
250.26
237.16
241.25
239.69
1,223,400
Jan 2, 2026
234.57
234.65
226.60
234.07
232.56
718,200
Dec 31, 2025
233.93
237.21
232.02
232.76
231.26
681,900
Dec 30, 2025
238.50
239.16
234.45
235.30
233.78
1,025,600
Dec 29, 2025
240.51
240.64
232.09
234.67
233.16
1,447,000
Dec 24, 2025
248.36
248.69
244.26
247.68
246.08
373,600
Dec 23, 2025
248.25
249.70
244.58
248.36
246.76
821,700
Dec 22, 2025
246.49
249.16
243.64
247.69
246.09
943,000
Dec 19, 2025
233.02
243.30
232.59
241.50
239.94
3,368,800
Dec 18, 2025
230.87
235.46
229.00
232.49
230.99
1,187,500
Dec 17, 2025
230.87
232.28
227.14
230.98
229.49
1,059,400
Dec 16, 2025
231.65
233.65
228.26
229.15
227.67
1,019,100
Dec 15, 2025
238.10
238.58
230.84
231.76
230.26
1,463,800
Dec 12, 2025
239.60
240.48
230.79
231.62
230.13
1,024,700
Dec 11, 2025
225.63
237.36
225.38
234.75
233.24
986,400
Dec 10, 2025
227.70
228.37
222.06
226.44
224.98
2,097,800
Dec 9, 2025
229.40
231.78
228.40
230.26
228.77
726,100
Dec 8, 2025
233.50
234.23
228.03
228.33
226.86
1,163,100
Dec 5, 2025
240.69
240.69
231.75
233.57
232.06
837,900
Dec 4, 2025
235.21
239.85
233.79
239.49
237.94
813,500
Dec 3, 2025
239.26
239.85
234.76
236.20
234.68
799,100
Dec 2, 2025
238.68
240.38
229.75
237.20
235.67
1,084,700
Dec 1, 2025
0.559
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
244.52
245.63
238.53
240.91
239.36
1,070,400
Nov 28, 2025
245.35
245.35
240.97
243.79
241.66
678,900
Nov 27, 2025
242.74
242.74
241.36
242.10
239.99
662,000
Nov 26, 2025
236.04
244.18
235.94
243.03
240.91
849,500
Nov 25, 2025
235.56
237.19
232.88
233.88
231.84
1,270,700
Nov 24, 2025
228.12
234.95
227.22
234.70
232.65
2,589,800
Nov 21, 2025
221.10
227.00
220.12
225.52
223.55
809,400
Nov 20, 2025
236.66
238.19
223.48
223.70
221.75
689,500
Nov 19, 2025
237.62
241.27
233.83
235.86
233.80
819,100
Nov 18, 2025
232.78
235.33
229.51
232.84
230.81
841,200
Nov 17, 2025
234.03
236.93
230.45
231.64
229.62
1,335,100
Nov 14, 2025
228.87
237.36
227.36
236.02
233.96
999,800
Nov 13, 2025
243.06
243.45
235.11
236.66
234.59
885,400
Nov 12, 2025
236.09
244.39
234.00
242.45
240.33
933,000
Nov 11, 2025
236.47
236.47
229.02
235.05
233.00
672,200
Nov 10, 2025
232.00
236.99
229.74
235.44
233.38
659,500
Nov 7, 2025
224.71
226.59
221.41
226.52
224.54
884,200
Nov 6, 2025
227.86
230.22
224.91
225.05
223.09
749,200
Nov 5, 2025
223.48
226.58
223.17
225.42
223.45
1,081,200
Nov 4, 2025
221.03
225.88
219.56
219.74
217.82
1,122,400
Nov 3, 2025
226.00
228.76
223.76
228.35
226.36
991,900
Oct 31, 2025
228.60
229.00
222.49
225.58
223.61
867,600
Oct 30, 2025
221.21
229.35
219.09
227.54
225.55
1,290,700
