Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Agnico Eagle Mines Limited (AEM) Price History

Daily open, high, low, close and volume for Agnico Eagle Mines Limited (AEM) from 2025-10-09 to 2026-10-16, newest first.

‹ AEM price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 265.19CAD 271.93CAD 264.01CAD 267.66614,600
2026-10-15CAD 255.47CAD 266.94CAD 254.11CAD 266.18605,800
2026-10-14CAD 257.61CAD 260.00CAD 248.32CAD 251.84855,800
2026-10-13CAD 270.21CAD 270.62CAD 261.45CAD 264.04652,600
2026-10-09CAD 267.28CAD 271.11CAD 266.20CAD 269.83657,900
2026-10-08CAD 256.65CAD 263.30CAD 256.62CAD 261.47821,100
2026-10-07CAD 256.82CAD 259.43CAD 253.47CAD 257.21620,900
2026-10-06CAD 261.94CAD 266.80CAD 259.56CAD 264.60744,600
2026-10-05CAD 262.35CAD 263.14CAD 256.33CAD 261.41897,000
2026-10-02CAD 261.72CAD 263.53CAD 258.36CAD 262.20721,600
2026-10-01CAD 262.50CAD 262.50CAD 256.39CAD 256.71614,100
2026-09-30CAD 266.00CAD 266.29CAD 260.60CAD 260.60861,400
2026-09-29CAD 261.67CAD 266.25CAD 260.25CAD 263.94591,500
2026-09-28CAD 259.80CAD 264.68CAD 256.67CAD 261.041,382,200
2026-09-25CAD 274.93CAD 276.65CAD 272.48CAD 275.10622,000
2026-09-24CAD 273.54CAD 274.20CAD 269.44CAD 273.91967,600
2026-09-23CAD 279.99CAD 280.05CAD 272.84CAD 275.50833,100
2026-09-22CAD 277.72CAD 287.76CAD 277.45CAD 286.70477,800
2026-09-21CAD 280.24CAD 280.24CAD 274.35CAD 277.38651,200
2026-09-18CAD 282.92CAD 284.00CAD 276.63CAD 278.972,742,100
2026-09-17CAD 282.99CAD 284.64CAD 278.25CAD 282.15631,000
2026-09-16CAD 280.00CAD 282.03CAD 269.68CAD 273.361,180,800
2026-09-14CAD 270.57CAD 275.03CAD 268.52CAD 274.59700,500
2026-09-11CAD 277.35CAD 280.64CAD 275.00CAD 278.09626,400
2026-09-10CAD 271.12CAD 275.89CAD 269.41CAD 272.11704,000
2026-09-09CAD 282.21CAD 287.38CAD 278.64CAD 280.10540,200
2026-09-08CAD 282.27CAD 286.14CAD 277.82CAD 278.27582,300
2026-09-04CAD 279.71CAD 285.22CAD 278.16CAD 283.22406,700
2026-09-03CAD 282.23CAD 286.33CAD 275.36CAD 285.821,325,400
2026-09-02CAD 273.28CAD 278.42CAD 269.66CAD 272.111,158,100
2026-09-01CAD 272.06CAD 278.44CAD 268.68CAD 268.76970,200
2026-08-31CAD 284.61CAD 286.97CAD 277.86CAD 281.232,498,100
2026-08-28CAD 298.77CAD 299.17CAD 285.10CAD 286.761,051,700
2026-08-27CAD 295.80CAD 299.32CAD 292.18CAD 298.24646,500
2026-08-26CAD 304.75CAD 308.05CAD 296.44CAD 296.801,002,100
2026-08-25CAD 294.00CAD 310.29CAD 294.00CAD 309.981,027,200
2026-08-24CAD 301.00CAD 304.71CAD 295.49CAD 301.171,805,900
2026-08-21CAD 297.33CAD 300.49CAD 295.00CAD 297.821,920,000
2026-08-20CAD 281.72CAD 294.27CAD 281.01CAD 292.111,142,400
2026-08-19CAD 271.65CAD 287.67CAD 271.16CAD 286.841,294,500
2026-08-18CAD 258.23CAD 263.00CAD 256.55CAD 259.53724,500
2026-08-17CAD 261.00CAD 265.19CAD 258.25CAD 261.671,153,400
2026-08-14CAD 253.95CAD 260.46CAD 253.22CAD 258.85778,100
2026-08-13CAD 254.20CAD 255.00CAD 248.17CAD 251.521,123,700
2026-08-12CAD 260.00CAD 261.43CAD 256.00CAD 257.821,746,800
2026-08-11CAD 250.65CAD 255.79CAD 250.60CAD 253.201,303,800
2026-08-10CAD 248.65CAD 253.15CAD 243.70CAD 251.511,095,800
2026-08-07CAD 247.97CAD 253.01CAD 246.48CAD 249.371,807,900
2026-08-06CAD 229.84CAD 236.82CAD 227.92CAD 235.391,762,700
2026-08-05CAD 225.43CAD 232.81CAD 223.33CAD 232.252,059,000
2026-08-04CAD 212.50CAD 216.40CAD 211.11CAD 211.831,613,900
2026-07-31CAD 206.78CAD 207.65CAD 200.72CAD 203.521,011,500
2026-07-30CAD 205.16CAD 211.30CAD 203.00CAD 211.22917,000
2026-07-29CAD 201.57CAD 206.50CAD 197.15CAD 203.131,176,600
2026-07-28CAD 202.06CAD 204.84CAD 199.00CAD 202.91858,000
2026-07-27CAD 207.21CAD 208.95CAD 203.62CAD 206.18797,600
2026-07-24CAD 205.01CAD 206.84CAD 202.94CAD 204.81960,900
2026-07-23CAD 202.00CAD 205.20CAD 200.39CAD 203.45882,000
2026-07-22CAD 203.59CAD 210.10CAD 203.05CAD 206.891,154,000
2026-07-21CAD 197.00CAD 199.86CAD 194.20CAD 199.86870,300
2026-07-20CAD 192.66CAD 193.85CAD 190.09CAD 191.66532,300
2026-07-17CAD 190.01CAD 193.36CAD 188.48CAD 191.93705,100
2026-07-16CAD 196.77CAD 197.00CAD 192.01CAD 192.90863,000
2026-07-15CAD 202.31CAD 203.44CAD 196.77CAD 200.151,010,500
2026-07-14CAD 207.78CAD 209.37CAD 202.01CAD 202.84875,000
2026-07-13CAD 205.00CAD 205.73CAD 201.19CAD 203.28781,900
2026-07-10CAD 209.92CAD 211.29CAD 205.75CAD 207.94574,700
2026-07-09CAD 208.73CAD 211.63CAD 205.66CAD 211.29636,300
2026-07-08CAD 207.35CAD 208.44CAD 200.86CAD 205.341,900,800
2026-07-07CAD 219.54CAD 221.99CAD 211.50CAD 213.23796,800
2026-07-06CAD 223.14CAD 224.87CAD 216.66CAD 220.38856,200
2026-07-03CAD 220.00CAD 224.72CAD 219.45CAD 224.00318,200
2026-07-02CAD 212.54CAD 219.83CAD 210.00CAD 218.101,170,000
2026-06-30CAD 217.57CAD 220.45CAD 212.38CAD 220.361,381,900
2026-06-29CAD 220.97CAD 221.79CAD 215.83CAD 218.311,588,400
2026-06-26CAD 223.43CAD 227.68CAD 222.00CAD 223.071,319,900
2026-06-25CAD 222.97CAD 223.78CAD 217.77CAD 222.09547,600
2026-06-24CAD 218.98CAD 225.29CAD 215.86CAD 218.261,183,700
2026-06-23CAD 226.97CAD 232.35CAD 226.97CAD 227.521,525,400
2026-06-22CAD 231.50CAD 236.39CAD 230.27CAD 236.281,009,300
2026-06-19CAD 233.00CAD 234.61CAD 229.36CAD 231.282,726,100
2026-06-18CAD 244.72CAD 248.80CAD 234.30CAD 236.061,126,300
2026-06-17CAD 244.68CAD 255.61CAD 244.00CAD 245.002,537,500
2026-06-16CAD 243.78CAD 248.23CAD 242.63CAD 246.411,505,800
2026-06-15CAD 243.00CAD 246.29CAD 239.00CAD 240.241,298,200
2026-06-12CAD 221.89CAD 230.25CAD 219.98CAD 227.411,465,900
2026-06-11CAD 212.85CAD 221.36CAD 211.10CAD 219.941,518,800
2026-06-10CAD 216.27CAD 220.43CAD 211.10CAD 212.41957,800
2026-06-09CAD 227.50CAD 228.69CAD 215.74CAD 222.81807,500
2026-06-08CAD 228.15CAD 230.62CAD 225.25CAD 226.001,505,100
2026-06-05CAD 241.00CAD 241.00CAD 227.26CAD 228.021,136,800
2026-06-04CAD 243.29CAD 247.34CAD 242.95CAD 245.74881,600
2026-06-03CAD 242.85CAD 244.17CAD 238.38CAD 238.71959,100
2026-06-02CAD 245.32CAD 247.90CAD 242.09CAD 247.75872,900
2026-06-01CAD 245.59CAD 246.70CAD 238.94CAD 244.47857,100
2026-05-29CAD 247.53CAD 254.67CAD 245.16CAD 253.481,774,600
2026-05-28CAD 238.51CAD 248.28CAD 236.70CAD 245.50655,900
2026-05-27CAD 244.57CAD 247.30CAD 241.95CAD 242.09687,600
2026-05-26CAD 247.45CAD 250.78CAD 246.22CAD 249.60644,800
2026-05-25CAD 247.58CAD 254.19CAD 246.80CAD 254.03343,400
2026-05-22CAD 244.17CAD 245.18CAD 240.21CAD 242.94461,200
2026-05-21CAD 240.79CAD 248.94CAD 239.45CAD 244.94630,500
2026-05-20CAD 240.29CAD 246.05CAD 238.11CAD 244.83658,300
2026-05-19CAD 244.95CAD 245.00CAD 237.10CAD 238.351,251,300
2026-05-15CAD 254.55CAD 254.57CAD 246.27CAD 247.831,176,500
2026-05-14CAD 268.62CAD 269.84CAD 263.00CAD 264.27539,900
2026-05-13CAD 266.31CAD 269.32CAD 264.45CAD 268.50627,200
2026-05-12CAD 265.25CAD 271.48CAD 260.87CAD 270.23735,000
2026-05-11CAD 265.51CAD 273.80CAD 265.51CAD 269.48733,400
2026-05-08CAD 259.92CAD 265.72CAD 259.48CAD 264.48513,800
2026-05-07CAD 266.04CAD 269.93CAD 256.11CAD 256.56995,000
2026-05-06CAD 255.63CAD 259.84CAD 253.24CAD 259.221,015,100
2026-05-05CAD 248.91CAD 249.80CAD 242.38CAD 243.20629,900
2026-05-04CAD 247.97CAD 250.11CAD 243.96CAD 244.74598,800
2026-05-01CAD 254.09CAD 254.15CAD 248.19CAD 249.67754,800
2026-04-30CAD 256.00CAD 259.66CAD 253.80CAD 255.431,296,600
2026-04-29CAD 255.43CAD 255.66CAD 250.68CAD 251.21710,800
2026-04-28CAD 264.51CAD 266.47CAD 256.65CAD 258.81735,400
2026-04-27CAD 270.03CAD 272.42CAD 268.00CAD 270.05640,400
2026-04-24CAD 275.54CAD 276.00CAD 270.50CAD 273.41513,800
2026-04-23CAD 273.85CAD 276.65CAD 268.71CAD 272.45755,900
2026-04-22CAD 282.98CAD 283.56CAD 278.10CAD 278.61677,000
2026-04-21CAD 293.60CAD 294.75CAD 277.15CAD 277.521,640,500
2026-04-20CAD 299.00CAD 299.00CAD 290.02CAD 295.48878,500
2026-04-17CAD 298.80CAD 306.60CAD 298.02CAD 301.31849,600
2026-04-16CAD 296.05CAD 297.33CAD 292.58CAD 294.56477,600
2026-04-15CAD 299.63CAD 302.97CAD 293.50CAD 294.70634,900
2026-04-14CAD 301.91CAD 306.05CAD 299.60CAD 302.65500,400
2026-04-13CAD 297.66CAD 302.00CAD 296.01CAD 300.04680,500
2026-04-10CAD 298.68CAD 303.55CAD 298.68CAD 302.27779,500
2026-04-09CAD 298.89CAD 304.56CAD 295.00CAD 298.92796,700
2026-04-08CAD 303.02CAD 308.29CAD 295.68CAD 297.72970,000
2026-04-07CAD 287.87CAD 291.61CAD 282.48CAD 290.76693,700
2026-04-06CAD 290.59CAD 292.82CAD 288.69CAD 290.38670,000
2026-04-02CAD 280.81CAD 293.45CAD 279.01CAD 290.14907,300
2026-04-01CAD 290.99CAD 296.44CAD 285.50CAD 291.97775,000
2026-03-31CAD 272.96CAD 283.28CAD 272.96CAD 282.371,457,800
2026-03-30CAD 274.00CAD 277.00CAD 263.85CAD 266.85743,000
2026-03-27CAD 260.01CAD 269.50CAD 258.30CAD 268.22716,800
2026-03-26CAD 256.76CAD 271.24CAD 256.76CAD 260.021,084,600
2026-03-25CAD 264.58CAD 266.99CAD 259.62CAD 265.811,440,000
2026-03-24CAD 250.69CAD 255.38CAD 246.00CAD 252.57925,400
2026-03-23CAD 246.64CAD 257.48CAD 245.99CAD 252.12968,000
2026-03-20CAD 253.93CAD 254.00CAD 241.01CAD 248.303,539,500
2026-03-19CAD 247.00CAD 256.11CAD 245.19CAD 253.412,024,100
2026-03-18CAD 277.29CAD 279.69CAD 266.48CAD 268.76766,400
2026-03-17CAD 289.76CAD 294.23CAD 284.95CAD 287.05594,600
2026-03-16CAD 282.01CAD 289.66CAD 281.15CAD 287.22885,800
2026-03-13CAD 295.96CAD 297.88CAD 283.81CAD 284.981,022,100
2026-03-12CAD 301.20CAD 302.21CAD 294.17CAD 297.69857,500
2026-03-11CAD 303.00CAD 304.72CAD 295.00CAD 302.511,161,300
2026-03-10CAD 313.59CAD 314.41CAD 307.67CAD 308.43810,100
2026-03-09CAD 290.79CAD 306.47CAD 288.40CAD 305.641,107,400
2026-03-06CAD 295.89CAD 306.11CAD 293.65CAD 300.11698,200
2026-03-05CAD 312.00CAD 312.56CAD 294.74CAD 303.001,157,700
2026-03-04CAD 328.16CAD 329.44CAD 312.98CAD 318.15888,600
2026-03-03CAD 327.58CAD 327.58CAD 311.51CAD 320.471,472,800
2026-03-02CAD 347.63CAD 348.94CAD 334.44CAD 344.78774,300
2026-02-27CAD 338.68CAD 344.50CAD 337.50CAD 342.631,693,300
2026-02-26CAD 325.10CAD 337.51CAD 323.84CAD 337.09707,300
2026-02-25CAD 334.76CAD 336.00CAD 328.17CAD 328.69685,100
2026-02-24CAD 324.65CAD 336.68CAD 321.12CAD 334.66738,200
2026-02-23CAD 315.56CAD 329.83CAD 314.71CAD 329.66830,600
2026-02-20CAD 308.63CAD 313.43CAD 302.57CAD 311.56891,500
2026-02-19CAD 301.30CAD 307.81CAD 299.00CAD 307.51628,800
2026-02-18CAD 295.21CAD 305.00CAD 292.08CAD 302.341,135,700
2026-02-17CAD 284.54CAD 292.40CAD 283.60CAD 290.42670,300
2026-02-13CAD 287.25CAD 295.50CAD 279.77CAD 295.07946,800
2026-02-12CAD 291.16CAD 297.00CAD 279.37CAD 279.621,315,800
2026-02-11CAD 294.35CAD 296.44CAD 285.78CAD 294.651,494,200
2026-02-10CAD 288.69CAD 288.69CAD 283.68CAD 287.23788,900
2026-02-09CAD 271.46CAD 285.20CAD 271.46CAD 284.42746,000
2026-02-06CAD 266.38CAD 271.03CAD 265.88CAD 268.94612,700
2026-02-05CAD 265.00CAD 271.71CAD 258.48CAD 259.391,178,600
2026-02-04CAD 275.80CAD 277.33CAD 260.87CAD 277.331,884,900
2026-02-03CAD 275.34CAD 275.34CAD 261.36CAD 268.891,009,500
2026-02-02CAD 256.76CAD 266.25CAD 256.32CAD 260.961,097,200
2026-01-30CAD 274.98CAD 278.00CAD 256.47CAD 258.842,006,500
2026-01-29CAD 303.09CAD 303.65CAD 284.60CAD 290.251,450,900
2026-01-28CAD 298.00CAD 303.50CAD 295.05CAD 302.411,023,600
2026-01-27CAD 295.18CAD 297.44CAD 285.74CAD 293.501,132,800
2026-01-26CAD 300.00CAD 305.68CAD 295.38CAD 295.521,651,200
2026-01-23CAD 296.83CAD 297.50CAD 290.71CAD 293.89771,900
2026-01-22CAD 285.00CAD 296.74CAD 285.00CAD 294.34943,900
2026-01-21CAD 294.54CAD 295.00CAD 282.21CAD 284.111,307,900
2026-01-20CAD 285.66CAD 289.80CAD 284.36CAD 289.251,234,200
2026-01-19CAD 279.00CAD 282.95CAD 277.91CAD 282.32358,700
2026-01-16CAD 277.34CAD 278.51CAD 270.83CAD 274.73910,400
2026-01-15CAD 273.39CAD 280.49CAD 270.24CAD 278.51728,600
2026-01-14CAD 279.00CAD 279.89CAD 269.53CAD 273.741,640,300
2026-01-13CAD 273.35CAD 278.66CAD 271.31CAD 276.33942,800
2026-01-12CAD 271.42CAD 276.25CAD 269.21CAD 269.781,272,200
2026-01-09CAD 260.00CAD 266.59CAD 259.50CAD 265.891,223,900
2026-01-08CAD 246.71CAD 258.58CAD 246.71CAD 258.471,262,300
2026-01-07CAD 243.71CAD 252.66CAD 240.52CAD 252.411,258,200
2026-01-06CAD 242.42CAD 249.67CAD 241.51CAD 249.671,018,100
2026-01-05CAD 237.57CAD 250.26CAD 237.16CAD 241.251,223,400
2026-01-02CAD 234.57CAD 234.65CAD 226.60CAD 234.07718,200
2025-12-31CAD 233.93CAD 237.21CAD 232.02CAD 232.76681,900
2025-12-30CAD 238.50CAD 239.16CAD 234.45CAD 235.301,025,600
2025-12-29CAD 240.51CAD 240.64CAD 232.09CAD 234.671,447,000
2025-12-24CAD 248.36CAD 248.69CAD 244.26CAD 247.68373,600
2025-12-23CAD 248.25CAD 249.70CAD 244.58CAD 248.36821,700
2025-12-22CAD 246.49CAD 249.16CAD 243.64CAD 247.69943,000
2025-12-19CAD 233.02CAD 243.30CAD 232.59CAD 241.503,368,800
2025-12-18CAD 230.87CAD 235.46CAD 229.00CAD 232.491,187,500
2025-12-17CAD 230.87CAD 232.28CAD 227.14CAD 230.981,059,400
2025-12-16CAD 231.65CAD 233.65CAD 228.26CAD 229.151,019,100
2025-12-15CAD 238.10CAD 238.58CAD 230.84CAD 231.761,463,800
2025-12-12CAD 239.60CAD 240.48CAD 230.79CAD 231.621,024,700
2025-12-11CAD 225.63CAD 237.36CAD 225.38CAD 234.75986,400
2025-12-10CAD 227.70CAD 228.37CAD 222.06CAD 226.442,097,800
2025-12-09CAD 229.40CAD 231.78CAD 228.40CAD 230.26726,100
2025-12-08CAD 233.50CAD 234.23CAD 228.03CAD 228.331,163,100
2025-12-05CAD 240.69CAD 240.69CAD 231.75CAD 233.57837,900
2025-12-04CAD 235.21CAD 239.85CAD 233.79CAD 239.49813,500
2025-12-03CAD 239.26CAD 239.85CAD 234.76CAD 236.20799,100
2025-12-02CAD 238.68CAD 240.38CAD 229.75CAD 237.201,084,700
2025-12-01CAD 244.52CAD 245.63CAD 238.53CAD 240.911,070,400
2025-11-28CAD 245.35CAD 245.35CAD 240.97CAD 243.79678,900
2025-11-27CAD 242.74CAD 242.74CAD 241.36CAD 242.10662,000
2025-11-26CAD 236.04CAD 244.18CAD 235.94CAD 243.03849,500
2025-11-25CAD 235.56CAD 237.19CAD 232.88CAD 233.881,270,700
2025-11-24CAD 228.12CAD 234.95CAD 227.22CAD 234.702,589,800
2025-11-21CAD 221.10CAD 227.00CAD 220.12CAD 225.52809,400
2025-11-20CAD 236.66CAD 238.19CAD 223.48CAD 223.70689,500
2025-11-19CAD 237.62CAD 241.27CAD 233.83CAD 235.86819,100
2025-11-18CAD 232.78CAD 235.33CAD 229.51CAD 232.84841,200
2025-11-17CAD 234.03CAD 236.93CAD 230.45CAD 231.641,335,100
2025-11-14CAD 228.87CAD 237.36CAD 227.36CAD 236.02999,800
2025-11-13CAD 243.06CAD 243.45CAD 235.11CAD 236.66885,400
2025-11-12CAD 236.09CAD 244.39CAD 234.00CAD 242.45933,000
2025-11-11CAD 236.47CAD 236.47CAD 229.02CAD 235.05672,200
2025-11-10CAD 232.00CAD 236.99CAD 229.74CAD 235.44659,500
2025-11-07CAD 224.71CAD 226.59CAD 221.41CAD 226.52884,200
2025-11-06CAD 227.86CAD 230.22CAD 224.91CAD 225.05749,200
2025-11-05CAD 223.48CAD 226.58CAD 223.17CAD 225.421,081,200
2025-11-04CAD 221.03CAD 225.88CAD 219.56CAD 219.741,122,400
2025-11-03CAD 226.00CAD 228.76CAD 223.76CAD 228.35991,900
2025-10-31CAD 228.60CAD 229.00CAD 222.49CAD 225.58867,600
2025-10-30CAD 221.21CAD 229.35CAD 219.09CAD 227.541,290,700
2025-10-29CAD 223.39CAD 223.72CAD 217.39CAD 218.881,056,000
2025-10-28CAD 211.11CAD 219.10CAD 211.11CAD 218.48971,700
2025-10-27CAD 218.58CAD 223.85CAD 213.01CAD 217.082,626,800
2025-10-24CAD 226.63CAD 231.04CAD 224.76CAD 228.58563,800
2025-10-23CAD 232.38CAD 233.10CAD 228.75CAD 230.15647,100
2025-10-22CAD 222.57CAD 229.64CAD 222.32CAD 228.17986,200
2025-10-21CAD 236.26CAD 236.50CAD 224.83CAD 228.461,213,200
2025-10-20CAD 249.91CAD 251.26CAD 245.67CAD 250.46663,700
2025-10-17CAD 255.84CAD 256.44CAD 239.48CAD 244.411,143,400
2025-10-16CAD 253.01CAD 263.23CAD 251.20CAD 260.701,140,200
2025-10-15CAD 241.23CAD 251.67CAD 241.23CAD 251.12911,000
2025-10-14CAD 237.96CAD 243.47CAD 237.68CAD 240.491,355,200
2025-10-10CAD 227.46CAD 230.25CAD 225.37CAD 230.16577,000
2025-10-09CAD 237.09CAD 237.14CAD 224.50CAD 226.821,031,600