Agnico Eagle Mines Limited AEM
TSX · Canada · Non-Energy Minerals
CAD 256.71-3.89 (-1.49%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 256.71 | -1.49% | CAD 262.50 | CAD 262.50 | CAD 256.39 | 606.21K |
| 2026-09-30 | CAD 260.60 | -1.27% | CAD 266.00 | CAD 266.29 | CAD 260.60 | 861.40K |
| 2026-09-29 | CAD 263.94 | +1.11% | CAD 261.67 | CAD 266.25 | CAD 260.25 | 591.50K |
| 2026-09-28 | CAD 261.04 | -5.11% | CAD 259.80 | CAD 264.68 | CAD 256.67 | 1.38M |
| 2026-09-25 | CAD 275.10 | +0.43% | CAD 274.93 | CAD 276.65 | CAD 272.48 | 622.00K |
| 2026-09-24 | CAD 273.91 | -0.58% | CAD 273.54 | CAD 274.20 | CAD 269.44 | 967.60K |
| 2026-09-23 | CAD 275.50 | -3.91% | CAD 279.99 | CAD 280.05 | CAD 272.84 | 833.10K |
| 2026-09-22 | CAD 286.70 | +3.36% | CAD 277.72 | CAD 287.76 | CAD 277.45 | 477.80K |
| 2026-09-21 | CAD 277.38 | -0.57% | CAD 280.24 | CAD 280.24 | CAD 274.35 | 651.20K |
| 2026-09-18 | CAD 278.97 | -1.13% | CAD 282.92 | CAD 284.00 | CAD 276.63 | 2.74M |
| 2026-09-17 | CAD 282.15 | +3.22% | CAD 282.99 | CAD 284.64 | CAD 278.25 | 631.00K |
| 2026-09-16 | CAD 273.36 | -0.15% | CAD 280.00 | CAD 282.03 | CAD 269.68 | 1.18M |
| 2026-09-15 | CAD 273.76 | -0.30% | CAD 275.55 | CAD 275.55 | CAD 269.70 | 733.40K |
| 2026-09-14 | CAD 274.59 | -1.26% | CAD 270.57 | CAD 275.03 | CAD 268.52 | 700.50K |
| 2026-09-11 | CAD 278.09 | +2.20% | CAD 277.35 | CAD 280.64 | CAD 275.00 | 626.40K |
| 2026-09-10 | CAD 272.11 | -2.85% | CAD 271.12 | CAD 275.89 | CAD 269.41 | 704.00K |
| 2026-09-09 | CAD 280.10 | +0.66% | CAD 282.21 | CAD 287.38 | CAD 278.64 | 540.20K |
| 2026-09-08 | CAD 278.27 | -1.75% | CAD 282.27 | CAD 286.14 | CAD 277.82 | 582.30K |
| 2026-09-04 | CAD 283.22 | -0.91% | CAD 279.71 | CAD 285.22 | CAD 278.16 | 406.70K |
| 2026-09-03 | CAD 285.82 | +5.04% | CAD 282.23 | CAD 286.33 | CAD 275.36 | 1.33M |
| 2026-09-02 | CAD 272.11 | +1.25% | CAD 273.28 | CAD 278.42 | CAD 269.66 | 1.16M |
| 2026-09-01 | CAD 268.76 | -4.43% | CAD 272.06 | CAD 278.44 | CAD 268.68 | 970.20K |
| 2026-08-31 | CAD 281.23 | -1.93% | CAD 284.61 | CAD 286.97 | CAD 277.86 | 2.50M |
| 2026-08-28 | CAD 286.76 | -3.85% | CAD 298.77 | CAD 299.17 | CAD 285.10 | 1.05M |
| 2026-08-27 | CAD 298.24 | +0.49% | CAD 295.80 | CAD 299.32 | CAD 292.18 | 646.50K |
| 2026-08-26 | CAD 296.80 | -4.25% | CAD 304.75 | CAD 308.05 | CAD 296.44 | 1.00M |
| 2026-08-25 | CAD 309.98 | +2.93% | CAD 294.00 | CAD 310.29 | CAD 294.00 | 1.03M |
| 2026-08-24 | CAD 301.17 | +1.12% | CAD 301.00 | CAD 304.71 | CAD 295.49 | 1.81M |
| 2026-08-21 | CAD 297.82 | +1.95% | CAD 297.33 | CAD 300.49 | CAD 295.00 | 1.92M |
| 2026-08-20 | CAD 292.11 | +1.84% | CAD 281.72 | CAD 294.27 | CAD 281.01 | 1.14M |
| 2026-08-19 | CAD 286.84 | +10.52% | CAD 271.65 | CAD 287.67 | CAD 271.16 | 1.29M |
| 2026-08-18 | CAD 259.53 | -0.82% | CAD 258.23 | CAD 263.00 | CAD 256.55 | 724.50K |
| 2026-08-17 | CAD 261.67 | +1.09% | CAD 261.00 | CAD 265.19 | CAD 258.25 | 1.15M |
| 2026-08-14 | CAD 258.85 | +2.91% | CAD 253.95 | CAD 260.46 | CAD 253.22 | 778.10K |
| 2026-08-13 | CAD 251.52 | -2.44% | CAD 254.20 | CAD 255.00 | CAD 248.17 | 1.12M |
| 2026-08-12 | CAD 257.82 | +1.82% | CAD 260.00 | CAD 261.43 | CAD 256.00 | 1.75M |
| 2026-08-11 | CAD 253.20 | +0.67% | CAD 250.65 | CAD 255.79 | CAD 250.60 | 1.30M |
| 2026-08-10 | CAD 251.51 | +0.86% | CAD 248.65 | CAD 253.15 | CAD 243.70 | 1.10M |
| 2026-08-07 | CAD 249.37 | +5.94% | CAD 247.97 | CAD 253.01 | CAD 246.48 | 1.81M |
| 2026-08-06 | CAD 235.39 | +1.35% | CAD 229.84 | CAD 236.82 | CAD 227.92 | 1.76M |
| 2026-08-05 | CAD 232.25 | +9.64% | CAD 225.43 | CAD 232.81 | CAD 223.33 | 2.06M |
| 2026-08-04 | CAD 211.83 | +4.08% | CAD 212.50 | CAD 216.40 | CAD 211.11 | 1.61M |
| 2026-07-31 | CAD 203.52 | -3.65% | CAD 206.78 | CAD 207.65 | CAD 200.72 | 1.01M |
| 2026-07-30 | CAD 211.22 | +3.98% | CAD 205.16 | CAD 211.30 | CAD 203.00 | 917.00K |
| 2026-07-29 | CAD 203.13 | +0.11% | CAD 201.57 | CAD 206.50 | CAD 197.15 | 1.18M |
| 2026-07-28 | CAD 202.91 | -1.59% | CAD 202.06 | CAD 204.84 | CAD 199.00 | 858.00K |
| 2026-07-27 | CAD 206.18 | +0.67% | CAD 207.21 | CAD 208.95 | CAD 203.62 | 797.60K |
| 2026-07-24 | CAD 204.81 | +0.67% | CAD 205.01 | CAD 206.84 | CAD 202.94 | 960.90K |
| 2026-07-23 | CAD 203.45 | -1.66% | CAD 202.00 | CAD 205.20 | CAD 200.39 | 882.00K |
| 2026-07-22 | CAD 206.89 | +3.52% | CAD 203.59 | CAD 210.10 | CAD 203.05 | 1.15M |
| 2026-07-21 | CAD 199.86 | +4.28% | CAD 197.00 | CAD 199.86 | CAD 194.20 | 870.30K |
| 2026-07-20 | CAD 191.66 | -0.14% | CAD 192.66 | CAD 193.85 | CAD 190.09 | 532.30K |
| 2026-07-17 | CAD 191.93 | -0.50% | CAD 190.01 | CAD 193.36 | CAD 188.48 | 705.10K |
| 2026-07-16 | CAD 192.90 | -3.62% | CAD 196.77 | CAD 197.00 | CAD 192.01 | 863.00K |
| 2026-07-15 | CAD 200.15 | -1.33% | CAD 202.31 | CAD 203.44 | CAD 196.77 | 1.01M |
| 2026-07-14 | CAD 202.84 | -0.22% | CAD 207.78 | CAD 209.37 | CAD 202.01 | 875.00K |
| 2026-07-13 | CAD 203.28 | -2.24% | CAD 205.00 | CAD 205.73 | CAD 201.19 | 781.90K |
| 2026-07-10 | CAD 207.94 | -1.59% | CAD 209.92 | CAD 211.29 | CAD 205.75 | 574.70K |
| 2026-07-09 | CAD 211.29 | +2.90% | CAD 208.73 | CAD 211.63 | CAD 205.66 | 636.30K |
| 2026-07-08 | CAD 205.34 | -3.70% | CAD 207.35 | CAD 208.44 | CAD 200.86 | 1.90M |
| 2026-07-07 | CAD 213.23 | -3.24% | CAD 219.54 | CAD 221.99 | CAD 211.50 | 796.80K |
| 2026-07-06 | CAD 220.38 | -1.62% | CAD 223.14 | CAD 224.87 | CAD 216.66 | 856.20K |
| 2026-07-03 | CAD 224.00 | +2.71% | CAD 220.00 | CAD 224.72 | CAD 219.45 | 318.20K |
| 2026-07-02 | CAD 218.10 | -1.03% | CAD 212.54 | CAD 219.83 | CAD 210.00 | 1.17M |
| 2026-06-30 | CAD 220.36 | +0.94% | CAD 217.57 | CAD 220.45 | CAD 212.38 | 1.38M |
| 2026-06-29 | CAD 218.31 | -2.13% | CAD 220.97 | CAD 221.79 | CAD 215.83 | 1.59M |
| 2026-06-26 | CAD 223.07 | +0.44% | CAD 223.43 | CAD 227.68 | CAD 222.00 | 1.32M |
| 2026-06-25 | CAD 222.09 | +1.75% | CAD 222.97 | CAD 223.78 | CAD 217.77 | 547.60K |
| 2026-06-24 | CAD 218.26 | -4.07% | CAD 218.98 | CAD 225.29 | CAD 215.86 | 1.18M |
| 2026-06-23 | CAD 227.52 | -3.71% | CAD 226.97 | CAD 232.35 | CAD 226.97 | 1.53M |
| 2026-06-22 | CAD 236.28 | +2.16% | CAD 231.50 | CAD 236.39 | CAD 230.27 | 1.01M |
| 2026-06-19 | CAD 231.28 | -2.02% | CAD 233.00 | CAD 234.61 | CAD 229.36 | 2.73M |
| 2026-06-18 | CAD 236.06 | -3.65% | CAD 244.72 | CAD 248.80 | CAD 234.30 | 1.13M |
| 2026-06-17 | CAD 245.00 | -0.57% | CAD 244.68 | CAD 255.61 | CAD 244.00 | 2.54M |
| 2026-06-16 | CAD 246.41 | +2.57% | CAD 243.78 | CAD 248.23 | CAD 242.63 | 1.51M |
| 2026-06-15 | CAD 240.24 | +5.64% | CAD 243.00 | CAD 246.29 | CAD 239.00 | 1.30M |
| 2026-06-12 | CAD 227.41 | +3.40% | CAD 221.89 | CAD 230.25 | CAD 219.98 | 1.47M |
| 2026-06-11 | CAD 219.94 | +3.55% | CAD 212.85 | CAD 221.36 | CAD 211.10 | 1.52M |
| 2026-06-10 | CAD 212.41 | -4.67% | CAD 216.27 | CAD 220.43 | CAD 211.10 | 957.80K |
| 2026-06-09 | CAD 222.81 | -1.41% | CAD 227.50 | CAD 228.69 | CAD 215.74 | 807.50K |
| 2026-06-08 | CAD 226.00 | -0.89% | CAD 228.15 | CAD 230.62 | CAD 225.25 | 1.51M |
| 2026-06-05 | CAD 228.02 | -7.21% | CAD 241.00 | CAD 241.00 | CAD 227.26 | 1.14M |
| 2026-06-04 | CAD 245.74 | +2.94% | CAD 243.29 | CAD 247.34 | CAD 242.95 | 881.60K |
| 2026-06-03 | CAD 238.71 | -3.65% | CAD 242.85 | CAD 244.17 | CAD 238.38 | 959.10K |
| 2026-06-02 | CAD 247.75 | +1.34% | CAD 245.32 | CAD 247.90 | CAD 242.09 | 872.90K |
| 2026-06-01 | CAD 244.47 | -3.55% | CAD 245.59 | CAD 246.70 | CAD 238.94 | 857.10K |
| 2026-05-29 | CAD 253.48 | +3.25% | CAD 247.53 | CAD 254.67 | CAD 245.16 | 1.77M |
| 2026-05-28 | CAD 245.50 | +1.41% | CAD 238.51 | CAD 248.28 | CAD 236.70 | 655.90K |
| 2026-05-27 | CAD 242.09 | -3.01% | CAD 244.57 | CAD 247.30 | CAD 241.95 | 687.60K |
| 2026-05-26 | CAD 249.60 | -1.74% | CAD 247.45 | CAD 250.78 | CAD 246.22 | 644.80K |