AEM.TO
Agnico Eagle Mines Limited
20:00:01
236.06 C$
0.0000 (%0.00)
Previous Close: 245
Day Low₺234.3
Day High₺248.8
AEM.TO: Agnico Eagle Mines Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.6779
CLOSE 59.6785
Low
LOW 26.6
High
HIGH 82.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 55 | 56.64 | 54.27 | 56.11 |
| 01/03/2008 | 56 | 58.87 | 55.7 | 58.01 |
| 01/04/2008 | 57.46 | 58.64 | 56.84 | 57.97 |
| 01/07/2008 | 57.81 | 58.98 | 57.25 | 58.69 |
| 01/08/2008 | 60 | 61.45 | 59.95 | 60.8 |
| 01/09/2008 | 60.03 | 61.68 | 59.65 | 61.41 |
| 01/10/2008 | 60.36 | 63.67 | 60.36 | 62.25 |
| 01/11/2008 | 62.1 | 63.83 | 62 | 62.67 |
| 01/14/2008 | 63.75 | 63.8 | 61.26 | 61.45 |
| 01/15/2008 | 60.69 | 62.02 | 58.93 | 59.15 |
| 01/16/2008 | 58.5 | 59.17 | 56.26 | 56.26 |
| 01/17/2008 | 57.21 | 58.2 | 54.97 | 55.25 |
| 01/18/2008 | 55.98 | 57.15 | 54.68 | 56.42 |
| 01/21/2008 | 54 | 55.25 | 54 | 54.55 |
| 01/22/2008 | 54.55 | 60.23 | 54.55 | 60.23 |
| 01/23/2008 | 58.3 | 61.38 | 57.67 | 58.97 |
| 01/24/2008 | 61.5 | 62.3 | 60.75 | 61 |
| 01/25/2008 | 62.65 | 64.54 | 62.65 | 63.19 |
| 01/28/2008 | 63.85 | 64.04 | 62.61 | 63.62 |
| 01/29/2008 | 63 | 64.09 | 61.88 | 62.58 |
| 01/30/2008 | 61.54 | 64.21 | 61.52 | 63.13 |
| 01/31/2008 | 62.98 | 64.37 | 62.51 | 63.57 |
| 02/01/2008 | 63.96 | 64.39 | 61.69 | 61.98 |
| 02/04/2008 | 60.7 | 61.36 | 59.97 | 59.98 |
| 02/05/2008 | 59.15 | 60.3 | 58.8 | 59.06 |
| 02/06/2008 | 60.6 | 61.77 | 59.95 | 60.43 |
| 02/07/2008 | 60.24 | 61.77 | 59.84 | 61.4 |
| 02/08/2008 | 61.37 | 64.3 | 61.21 | 63.45 |
| 02/11/2008 | 63.53 | 64.66 | 62.53 | 64.57 |
| 02/12/2008 | 63.97 | 64.65 | 62.59 | 62.81 |
| 02/13/2008 | 62.91 | 63 | 61.6 | 63 |
| 02/14/2008 | 63.28 | 63.51 | 62.25 | 62.47 |
| 02/15/2008 | 62.99 | 63.68 | 62.48 | 63.2 |
| 02/19/2008 | 64.69 | 67 | 64.52 | 67 |
| 02/20/2008 | 65.97 | 68 | 65.8 | 67.93 |
| 02/21/2008 | 67.73 | 69 | 66.17 | 66.56 |
| 02/22/2008 | 66.55 | 66.55 | 63.58 | 65.79 |
| 02/25/2008 | 65.85 | 66.22 | 63.92 | 65.64 |
| 02/26/2008 | 64.72 | 66.44 | 64.53 | 66.25 |
| 02/27/2008 | 66.99 | 67.98 | 65.94 | 67.78 |
| 02/28/2008 | 67.75 | 68.9 | 67.46 | 68.53 |
| 02/29/2008 | 68.45 | 68.54 | 66.26 | 68 |
| 03/03/2008 | 69.03 | 70.85 | 68.96 | 70.65 |
| 03/04/2008 | 71.65 | 73.57 | 68.81 | 69.22 |
| 03/05/2008 | 70.33 | 72.43 | 70.01 | 72.37 |
| 03/06/2008 | 72 | 73.85 | 70.9 | 73.6 |
| 03/07/2008 | 72.65 | 74.19 | 71.28 | 71.95 |
| 03/10/2008 | 70.83 | 72.06 | 69.75 | 69.9 |
| 03/11/2008 | 70.81 | 72.31 | 69.96 | 72.31 |
| 03/12/2008 | 72.37 | 72.91 | 71.14 | 72.71 |
| 03/13/2008 | 73.5 | 76.85 | 73.39 | 76.53 |
| 03/14/2008 | 76.54 | 79.6 | 76.54 | 79 |
| 03/17/2008 | 78.97 | 82.8 | 78.5 | 79.31 |
| 03/18/2008 | 79.43 | 79.72 | 73.05 | 73.5 |
| 03/19/2008 | 72.4 | 72.4 | 68.6 | 69.75 |
| 03/20/2008 | 67.35 | 69.99 | 65.6 | 69.08 |
| 03/24/2008 | 70.47 | 70.47 | 66.73 | 67.44 |
| 03/25/2008 | 69.07 | 71.66 | 69 | 71.39 |
| 03/26/2008 | 72.47 | 73.41 | 71.59 | 72.3 |
| 03/27/2008 | 71.75 | 72.28 | 70.2 | 71.57 |
| 03/28/2008 | 69.55 | 71.42 | 69.36 | 70.7 |
| 03/31/2008 | 71.68 | 71.96 | 68.17 | 69.62 |
| 04/01/2008 | 67.01 | 68.12 | 65.58 | 66.01 |
| 04/02/2008 | 66 | 68.29 | 65.95 | 68.06 |
| 04/03/2008 | 67.41 | 68.8 | 66.3 | 68.34 |
| 04/04/2008 | 68.7 | 70.75 | 68.56 | 70.19 |
| 04/07/2008 | 71.25 | 72.02 | 69.61 | 69.92 |
| 04/08/2008 | 68.6 | 70.54 | 68.54 | 69.36 |
| 04/09/2008 | 69.46 | 72.2 | 69.4 | 72.2 |
| 04/10/2008 | 72 | 72.74 | 70.29 | 71.77 |
| 04/11/2008 | 71.5 | 72.11 | 70.32 | 70.74 |
| 04/14/2008 | 71 | 72.25 | 70.5 | 71.57 |
| 04/15/2008 | 72.75 | 74.16 | 72.35 | 73.87 |
| 04/16/2008 | 75 | 76.29 | 74.78 | 76.1 |
| 04/17/2008 | 76.1 | 77.11 | 75.45 | 76.75 |
| 04/18/2008 | 74.53 | 74.7 | 71.69 | 72.47 |
| 04/21/2008 | 73.21 | 73.21 | 69.69 | 70.71 |
| 04/22/2008 | 70.5 | 71.48 | 68.85 | 69.2 |
| 04/23/2008 | 68.36 | 68.36 | 64.87 | 65.25 |
| 04/24/2008 | 64.44 | 65.11 | 61.97 | 62.26 |
| 04/25/2008 | 64.04 | 64.04 | 62.26 | 63.35 |
| 04/28/2008 | 64.05 | 64.75 | 61.59 | 61.81 |
| 04/29/2008 | 60.1 | 61.19 | 59.16 | 59.22 |
| 04/30/2008 | 60 | 63.57 | 59.77 | 63.25 |
| 05/01/2008 | 62.39 | 63.18 | 60.61 | 62.45 |
| 05/02/2008 | 62.97 | 64.68 | 62.65 | 63.88 |
| 05/05/2008 | 65.27 | 65.54 | 64.11 | 64.87 |
| 05/06/2008 | 65 | 66.29 | 64.23 | 64.58 |
| 05/07/2008 | 63.4 | 64.01 | 62.75 | 62.75 |
| 05/08/2008 | 63.5 | 67.45 | 63.5 | 67.45 |
| 05/09/2008 | 66.99 | 67.43 | 63.93 | 66.74 |
| 05/12/2008 | 66.2 | 67.41 | 65.54 | 66.3 |
| 05/13/2008 | 64.8 | 66.3 | 64.11 | 65.41 |
| 05/14/2008 | 65.41 | 65.55 | 63.58 | 63.91 |
| 05/15/2008 | 65.31 | 67.29 | 65.01 | 67.29 |
| 05/16/2008 | 70 | 70.04 | 68.57 | 69.3 |
| 05/20/2008 | 69.82 | 72.58 | 69.42 | 72.58 |
| 05/21/2008 | 71.8 | 72.16 | 69.69 | 69.9 |
| 05/22/2008 | 69.81 | 71.13 | 69.04 | 70.32 |
| 05/23/2008 | 71 | 71.91 | 70.34 | 71.04 |
| 05/26/2008 | 71.45 | 71.45 | 69.81 | 70.2 |
| 05/27/2008 | 69 | 69.81 | 68.29 | 68.8 |
| 05/28/2008 | 68 | 70.24 | 67.55 | 70.12 |
| 05/29/2008 | 68.77 | 68.98 | 67.49 | 67.96 |
| 05/30/2008 | 68.89 | 70.63 | 68.6 | 70.35 |
| 06/02/2008 | 69.72 | 72 | 69.5 | 70.95 |
| 06/03/2008 | 70.27 | 71.71 | 69.01 | 69.01 |
| 06/04/2008 | 69.22 | 69.37 | 67.55 | 67.85 |
| 06/05/2008 | 67.63 | 68 | 65.62 | 67.99 |
| 06/06/2008 | 69.28 | 72.5 | 69.28 | 71.1 |
| 06/09/2008 | 71.1 | 73.6 | 70.61 | 72.12 |
| 06/10/2008 | 70.93 | 71.33 | 66.4 | 67.21 |
| 06/11/2008 | 68.73 | 69.15 | 67.22 | 67.3 |
| 06/12/2008 | 65.6 | 65.8 | 63.3 | 64.75 |
| 06/13/2008 | 64.75 | 65.98 | 64.17 | 65.09 |
| 06/16/2008 | 67.05 | 67.4 | 65 | 65 |
| 06/17/2008 | 65.15 | 65.7 | 64.72 | 65.5 |
| 06/18/2008 | 66.25 | 66.25 | 64.5 | 65.12 |
| 06/19/2008 | 65.8 | 67.35 | 64.73 | 64.99 |
| 06/20/2008 | 65.31 | 66.82 | 65.1 | 66.02 |
| 06/23/2008 | 64.99 | 66.74 | 64.75 | 66.52 |
| 06/24/2008 | 66.8 | 68.75 | 66.07 | 66.94 |
| 06/25/2008 | 67.47 | 67.6 | 64.61 | 66.74 |
| 06/26/2008 | 68.9 | 72.39 | 68.81 | 71.82 |
| 06/27/2008 | 72 | 75.78 | 72 | 74.55 |
| 06/30/2008 | 74.71 | 76.49 | 72.32 | 76.49 |
| 07/02/2008 | 77.5 | 77.5 | 74.14 | 74.59 |
| 07/03/2008 | 73.51 | 75 | 72.5 | 75 |
| 07/04/2008 | 74.01 | 74.01 | 72.05 | 72.16 |
| 07/07/2008 | 70.74 | 72.83 | 70.74 | 72.21 |
| 07/08/2008 | 70.85 | 72.61 | 70.31 | 71.81 |
| 07/09/2008 | 71.5 | 73.27 | 71.02 | 71.3 |
| 07/10/2008 | 72.7 | 74.45 | 72.06 | 73.85 |
| 07/11/2008 | 77.12 | 77.98 | 75.68 | 77 |
| 07/14/2008 | 76.3 | 79.61 | 75.7 | 78.79 |
| 07/15/2008 | 80.01 | 80.74 | 74.74 | 75.82 |
| 07/16/2008 | 75.82 | 76.34 | 72.28 | 73.23 |
| 07/17/2008 | 72.26 | 74.05 | 69 | 70.28 |
| 07/18/2008 | 70.25 | 71.48 | 69.36 | 70.32 |
| 07/21/2008 | 71.35 | 71.95 | 70.08 | 71.83 |
| 07/22/2008 | 72.26 | 73.44 | 68.24 | 68.65 |
| 07/23/2008 | 68.25 | 68.78 | 64.12 | 64.8 |
| 07/24/2008 | 62.9 | 62.92 | 57.81 | 59.78 |
| 07/25/2008 | 60.49 | 60.49 | 57.9 | 60.05 |
| 07/28/2008 | 60 | 62.19 | 59.85 | 60.26 |
| 07/29/2008 | 60.24 | 60.24 | 57.25 | 57.34 |
| 07/30/2008 | 56.68 | 56.94 | 54.25 | 56.94 |
| 07/31/2008 | 58.48 | 59 | 55.42 | 56.1 |
| 08/01/2008 | 55.5 | 57.23 | 54.22 | 54.58 |
| 08/05/2008 | 52.45 | 53.46 | 50.5 | 50.65 |
| 08/06/2008 | 52 | 53.32 | 51.3 | 53.22 |
| 08/07/2008 | 53.25 | 54.85 | 52.61 | 54.27 |
| 08/08/2008 | 52.52 | 52.65 | 50.26 | 50.43 |
| 08/11/2008 | 49.9 | 50.4 | 47.06 | 49 |
| 08/12/2008 | 48.9 | 52.22 | 48.89 | 51.92 |
| 08/13/2008 | 53.5 | 57.01 | 52.84 | 56.9 |
| 08/14/2008 | 55.45 | 57.38 | 53.78 | 53.84 |
| 08/15/2008 | 50.73 | 51.98 | 50.54 | 51.28 |
| 08/18/2008 | 52.95 | 55.12 | 52.25 | 54.94 |
| 08/19/2008 | 53.96 | 58.86 | 53.61 | 57.42 |
| 08/20/2008 | 58.01 | 59.26 | 56.63 | 57.76 |
| 08/21/2008 | 60 | 61.43 | 59.8 | 60.75 |
| 08/22/2008 | 59 | 59.9 | 57.63 | 58.52 |
| 08/25/2008 | 59.02 | 60.55 | 58.7 | 59.85 |
| 08/26/2008 | 59.3 | 61.09 | 59.01 | 59.1 |
| 08/27/2008 | 60.46 | 61.27 | 59.57 | 60.42 |
| 08/28/2008 | 61.61 | 62.38 | 59.3 | 61.05 |
| 08/29/2008 | 60.66 | 61.79 | 60.16 | 60.95 |
| 09/02/2008 | 56.82 | 57.93 | 56.16 | 56.48 |
| 09/03/2008 | 55.9 | 57.19 | 53.84 | 55.59 |
| 09/04/2008 | 56.42 | 57.14 | 53.48 | 54.24 |
| 09/05/2008 | 56.5 | 56.5 | 53.83 | 55.34 |
| 09/08/2008 | 57.49 | 57.63 | 51.01 | 51.26 |
| 09/09/2008 | 49.52 | 49.93 | 47.55 | 47.83 |
| 09/10/2008 | 49.25 | 49.85 | 46.66 | 49.43 |
| 09/11/2008 | 48.96 | 50.75 | 46.7 | 48.42 |
| 09/12/2008 | 50.2 | 56.35 | 49.46 | 56.14 |
| 09/15/2008 | 55.01 | 58.74 | 53.17 | 54.34 |
| 09/16/2008 | 52.11 | 56.95 | 52 | 56.62 |
| 09/17/2008 | 57.25 | 63.93 | 56.5 | 62.99 |
| 09/18/2008 | 63 | 66.82 | 59.34 | 60.55 |
| 09/19/2008 | 61.27 | 65 | 59.25 | 65 |
| 09/22/2008 | 65 | 69.58 | 65 | 68.32 |
| 09/23/2008 | 67.52 | 68.72 | 64.79 | 66.5 |
| 09/24/2008 | 67.17 | 69.41 | 65.55 | 68.36 |
| 09/25/2008 | 67.65 | 69.09 | 63.74 | 63.84 |
| 09/26/2008 | 65.01 | 66.87 | 61 | 61.75 |
| 09/29/2008 | 61.36 | 61.92 | 57 | 60.84 |
| 09/30/2008 | 60.5 | 60.91 | 57.37 | 58.1 |
| 10/01/2008 | 58.66 | 62 | 57.43 | 59.4 |
| 10/02/2008 | 56.63 | 57.52 | 50.29 | 50.48 |
| 10/03/2008 | 50.2 | 55.49 | 49.31 | 51.31 |
| 10/06/2008 | 53.27 | 54.7 | 43.8 | 48 |
| 10/07/2008 | 50.3 | 52.64 | 49.25 | 50.25 |
| 10/08/2008 | 51.79 | 57.9 | 51.2 | 57.37 |
| 10/09/2008 | 56.3 | 58.5 | 54.56 | 55.3 |
| 10/10/2008 | 55.25 | 57.6 | 47.01 | 47.46 |
| 10/14/2008 | 50.47 | 53.24 | 47.17 | 51.5 |
| 10/15/2008 | 49.62 | 51.99 | 46.56 | 47.2 |
| 10/16/2008 | 46.65 | 46.92 | 39.75 | 41.92 |
| 10/17/2008 | 41 | 44.5 | 39.58 | 42.9 |
| 10/20/2008 | 43.56 | 47.99 | 42.93 | 47.06 |
| 10/21/2008 | 44.87 | 45.88 | 41.67 | 42.18 |
| 10/22/2008 | 41 | 41 | 31.24 | 31.75 |
| 10/23/2008 | 31 | 34.8 | 28.26 | 30.01 |
| 10/24/2008 | 26.74 | 35 | 26.6 | 33.86 |
| 10/27/2008 | 33.38 | 33.48 | 27.5 | 27.5 |
| 10/28/2008 | 29.98 | 31.44 | 28 | 30.58 |
| 10/29/2008 | 32.1 | 33.95 | 31.46 | 33.31 |
| 10/30/2008 | 34 | 35.94 | 32.31 | 35.42 |
| 10/31/2008 | 35.34 | 36.5 | 33.24 | 33.26 |
| 11/03/2008 | 33.87 | 35.5 | 33.24 | 33.85 |
| 11/04/2008 | 36.17 | 40.59 | 35.72 | 39 |
| 11/05/2008 | 38.5 | 41.29 | 37.56 | 38.14 |
| 11/06/2008 | 39.08 | 40.3 | 34.93 | 35.68 |
| 11/07/2008 | 36.5 | 38.97 | 36.09 | 38.16 |
| 11/10/2008 | 40.99 | 42.5 | 39.42 | 41.75 |
| 11/11/2008 | 40.01 | 40.36 | 36.94 | 39.47 |
| 11/12/2008 | 37.99 | 39.24 | 36.35 | 36.65 |
| 11/13/2008 | 37.25 | 41.5 | 33.1 | 41.5 |
| 11/14/2008 | 41.06 | 42.5 | 39.5 | 40.01 |
| 11/17/2008 | 39.7 | 40.29 | 36.2 | 36.79 |
| 11/18/2008 | 36.53 | 38.61 | 36.51 | 37.55 |
| 11/19/2008 | 39.07 | 42.84 | 32.41 | 33.08 |
| 11/20/2008 | 34.89 | 37.2 | 31.95 | 34.49 |
| 11/21/2008 | 36.76 | 41.8 | 35.65 | 41.8 |
| 11/24/2008 | 42.83 | 46.15 | 40.85 | 41.75 |
| 11/25/2008 | 42.62 | 43.32 | 39.25 | 43.32 |
| 11/26/2008 | 42.5 | 44.39 | 41.2 | 44.2 |
| 11/27/2008 | 45.09 | 46.2 | 44.06 | 46.01 |
| 11/28/2008 | 45.51 | 48.59 | 44 | 48.59 |
| 12/01/2008 | 44.05 | 44.24 | 39.52 | 39.97 |
| 12/02/2008 | 41.47 | 42 | 39.5 | 40.55 |
| 12/03/2008 | 39.28 | 40.53 | 38.05 | 38.4 |
| 12/04/2008 | 38.75 | 39.85 | 36.38 | 37 |
| 12/05/2008 | 36.43 | 36.75 | 33 | 36.5 |
| 12/08/2008 | 39.5 | 40.78 | 38.08 | 39.42 |
| 12/09/2008 | 39.1 | 41.25 | 38.38 | 40.2 |
| 12/10/2008 | 42.59 | 46.35 | 42.5 | 46.24 |
| 12/11/2008 | 47.6 | 48.73 | 44.38 | 44.4 |
| 12/12/2008 | 44 | 49.13 | 43.6 | 48.51 |
| 12/15/2008 | 49.1 | 54.55 | 48.81 | 52.2 |
| 12/16/2008 | 52.01 | 56.02 | 51 | 56.02 |
| 12/17/2008 | 55.97 | 57.16 | 55 | 57.16 |
| 12/18/2008 | 54.23 | 54.91 | 50.61 | 52.79 |
| 12/19/2008 | 51.4 | 58 | 51.04 | 58 |
| 12/22/2008 | 57.9 | 58.73 | 52.64 | 54.3 |
| 12/23/2008 | 54.45 | 57 | 53.34 | 56.43 |
| 12/24/2008 | 55.92 | 57.95 | 54.79 | 56.38 |
| 12/29/2008 | 59.25 | 63.05 | 59.21 | 62.13 |
| 12/30/2008 | 61.5 | 62.75 | 61.24 | 61.24 |
| 12/31/2008 | 60.03 | 63.15 | 59.83 | 62.77 |