Agnico Eagle Mines Limited Common Stockのデータ

Agnico Eagle Mines Limited Common Stockの基本情報

名前 Agnico Eagle Mines Limited Common Stock
ティッカー AEM
国 Canada
上場年 nan
セクター Basic Industries

Agnico Eagle Mines Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.54 63.83 66.25 63.87 2463100.0 63.87
2021-02-12 69.88 65.63 69.53 66.68 3598600.0 66.68
2021-02-11 73.5 70.59 73.31 71.01 1056500.0 71.01
2021-02-10 73.36 71.99 73.1 73.02 661100.0 73.02
2021-02-09 72.99 71.63 72.83 72.4 844000.0 72.4
2021-02-08 72.89 71.39 71.99 72.56 842400.0 72.56
2021-02-05 71.04 68.57 68.96 70.99 1605500.0 70.99
2021-02-04 68.6 66.65 67.07 68.45 1746700.0 68.45
2021-02-03 70.38 69.07 69.62 69.29 1183400.0 69.29
2021-02-02 70.02 68.42 69.52 69.35 945300.0 69.35
2021-02-01 72.19 70.12 72.0 70.77 1199700.0 70.77
2021-01-29 71.96 69.48 71.27 69.85 1091500.0 69.85
2021-01-28 70.46 68.44 69.26 69.41 1205100.0 69.41
2021-01-27 70.22 67.72 70.09 67.97 1499800.0 67.97
2021-01-26 71.93 70.78 71.19 70.93 808600.0 70.93
2021-01-25 72.47 69.84 71.32 71.12 797400.0 71.12
2021-01-22 71.39 68.73 69.47 70.69 815800.0 70.69
2021-01-21 71.45 70.01 71.45 70.89 1032900.0 70.89
2021-01-20 71.98 69.27 69.89 71.31 1358200.0 71.31
2021-01-19 69.55 68.1 68.84 68.49 1268100.0 68.49
2021-01-15 69.82 68.32 69.72 68.65 1219400.0 68.65
2021-01-14 70.85 69.63 70.04 70.0 887300.0 70.0
2021-01-13 71.07 69.84 70.74 70.1 1539400.0 70.1
2021-01-12 70.52 68.8 69.38 70.43 1463700.0 70.43
2021-01-11 70.74 69.31 70.24 69.38 1402200.0 69.38
2021-01-08 75.06 70.97 74.9 72.12 1642200.0 72.12
2021-01-07 76.69 74.23 75.23 76.39 1075600.0 76.39
2021-01-06 75.79 72.99 73.06 75.52 1361000.0 75.52
2021-01-05 76.26 73.01 76.26 74.24 2085400.0 74.24
2021-01-04 75.75 72.69 73.45 75.18 2028600.0 75.18
2020-12-31 72.67 70.27 72.49 70.51 840500.0 70.51
2020-12-30 72.7 71.54 71.71 72.13 534900.0 72.13
2020-12-29 72.23 70.75 70.86 71.18 640500.0 71.18
2020-12-28 73.01 70.37 72.69 70.74 651800.0 70.74
2020-12-24 71.79 70.56 70.6 71.49 250500.0 71.49
2020-12-23 71.52 70.56 70.56 70.99 520900.0 70.99
2020-12-22 71.89 69.48 71.79 70.16 676100.0 70.16
2020-12-21 72.58 71.15 72.0 71.7 819700.0 71.7
2020-12-18 73.28 71.54 73.28 71.57 932800.0 71.57
2020-12-17 74.9 72.26 72.71 72.99 1257800.0 72.99
2020-12-16 71.46 69.58 70.72 71.42 1228500.0 71.42
2020-12-15 71.25 69.65 69.92 70.26 818200.0 70.26
2020-12-14 70.78 68.41 69.97 68.69 1057300.0 68.69
2020-12-11 71.13 69.74 70.92 70.16 1002100.0 70.16
2020-12-10 72.37 70.21 71.21 70.97 919400.0 70.97
2020-12-09 72.67 70.1 72.67 70.76 1163400.0 70.76
2020-12-08 73.14 72.11 72.56 73.02 1148300.0 73.02
2020-12-07 73.0 69.04 69.1 72.12 1639700.0 72.12
2020-12-04 69.58 68.07 68.96 69.06 789400.0 69.06
2020-12-03 69.69 68.27 69.4 69.04 1148100.0 69.04
2020-12-02 69.3 67.84 69.13 69.08 1069600.0 69.08
2020-12-01 69.11 66.6 67.87 68.8 2245400.0 68.8
2020-11-30 65.91 63.66 64.31 65.87 1407900.0 65.87
2020-11-27 64.49 62.86 62.99 64.47 683000.0 64.47
2020-11-25 64.53 63.23 63.7 63.8 1225400.0 63.8
2020-11-24 63.81 62.29 62.98 62.89 1691800.0 62.89
2020-11-23 67.32 64.51 66.99 64.76 1913200.0 64.41
2020-11-20 69.17 67.3 68.43 67.63 1272100.0 67.26
2020-11-19 68.4 66.83 67.5 67.3 1535700.0 66.94
2020-11-18 71.49 68.7 71.45 68.83 2072200.0 68.46
2020-11-17 73.54 71.42 73.0 71.6 1072600.0 71.21
2020-11-16 74.13 72.72 73.36 73.0 1278200.0 72.61
2020-11-13 75.94 74.04 75.87 74.27 691000.0 73.87
2020-11-12 75.07 73.68 74.24 74.55 1122300.0 74.15
2020-11-11 73.38 71.71 72.99 73.03 1663000.0 72.64
2020-11-10 76.6 73.16 76.07 73.28 2019500.0 72.88
2020-11-09 79.74 75.38 79.0 76.11 3188700.0 75.7
2020-11-06 84.43 83.02 83.96 84.16 1035700.0 83.71
2020-11-05 83.84 81.77 82.29 83.07 1670100.0 82.62
2020-11-04 82.55 79.2 82.4 79.75 1173800.0 79.32
2020-11-03 83.04 81.26 81.93 82.49 990900.0 82.04
2020-11-02 81.05 79.01 80.15 80.98 815800.0 80.54
2020-10-30 79.93 77.89 79.3 79.29 700000.0 78.86
2020-10-29 79.62 75.96 75.97 78.66 1366600.0 78.23
2020-10-28 79.28 75.9 78.57 76.13 1442600.0 75.72
2020-10-27 80.79 79.08 79.78 80.62 851600.0 80.18
2020-10-26 80.48 78.54 78.75 79.33 740800.0 78.9
2020-10-23 79.67 78.75 79.41 79.24 658900.0 78.81
2020-10-22 81.15 78.96 80.6 79.68 1024100.0 79.25
2020-10-21 82.29 80.39 80.49 81.72 1020800.0 81.28
2020-10-20 80.16 78.91 79.85 79.79 699500.0 79.36
2020-10-19 82.27 79.45 81.3 79.55 744500.0 79.12
2020-10-16 83.27 81.15 83.2 81.31 544400.0 80.87
2020-10-15 83.65 82.25 82.94 82.86 449200.0 82.41
2020-10-14 85.46 83.25 84.18 84.18 742000.0 83.73
2020-10-13 83.44 80.94 81.99 83.16 753900.0 82.71
2020-10-12 83.53 82.13 82.67 82.68 589300.0 82.23
2020-10-09 82.73 79.69 79.69 82.69 1267500.0 82.24
2020-10-08 79.38 77.86 78.15 78.55 1076700.0 78.13
2020-10-07 79.25 76.97 78.93 77.6 1214500.0 77.18
2020-10-06 82.09 77.89 81.46 77.92 1222100.0 77.5
2020-10-05 81.66 79.6 79.6 80.9 864500.0 80.46
2020-10-02 81.09 79.41 80.63 79.58 779800.0 79.15
2020-10-01 81.95 80.19 80.7 81.08 1125900.0 80.64
2020-09-30 80.49 78.37 79.49 79.61 1291000.0 79.18
2020-09-29 80.43 78.68 79.0 79.8 1052000.0 79.37
2020-09-28 79.26 77.74 78.95 78.28 1084300.0 77.86
2020-09-25 78.5 76.77 77.0 78.14 1142100.0 77.72
2020-09-24 78.5 73.69 74.26 78.28 2148700.0 77.86
2020-09-23 78.06 74.02 77.75 74.71 2463200.0 74.31
2020-09-22 79.66 77.55 79.14 78.94 1061900.0 78.51
2020-09-21 79.68 76.67 78.29 78.51 2083800.0 78.09
2020-09-18 84.54 80.6 84.26 80.72 2007900.0 80.28
2020-09-17 85.3 82.25 83.83 84.13 1751900.0 83.68
2020-09-16 86.75 85.06 86.71 85.59 1298000.0 85.13
2020-09-15 89.23 85.29 87.95 85.85 1922400.0 85.39
2020-09-14 87.36 83.2 83.38 86.47 3147900.0 86.0
2020-09-11 84.14 81.47 82.99 82.18 611900.0 81.74
2020-09-10 84.57 81.55 83.95 82.11 869200.0 81.67
2020-09-09 83.45 80.1 80.3 83.12 934700.0 82.67
2020-09-08 80.87 75.68 76.7 79.43 1083500.0 79.0
2020-09-04 80.29 77.08 79.67 78.86 972400.0 78.43
2020-09-03 80.97 78.11 80.77 80.18 986300.0 79.75
2020-09-02 82.01 78.35 80.44 81.98 956400.0 81.54
2020-09-01 83.91 80.16 83.91 81.15 1014700.0 80.71
2020-08-31 83.68 82.0 82.5 82.5 896800.0 82.05
2020-08-28 82.25 80.29 80.74 82.03 1040500.0 81.59
2020-08-27 82.35 78.05 82.23 79.4 828700.0 78.77
2020-08-26 80.85 77.51 77.8 80.76 1003300.0 80.12
2020-08-25 78.73 77.03 78.66 78.62 786800.0 78.0
2020-08-24 80.44 77.72 80.35 78.66 744100.0 78.04
2020-08-21 79.91 78.16 79.88 79.5 935300.0 78.87
2020-08-20 81.63 79.83 80.13 80.91 1112600.0 80.27
2020-08-19 82.8 79.86 81.93 80.5 1058100.0 79.86
2020-08-18 84.47 81.07 84.06 82.14 1090300.0 81.49
2020-08-17 83.19 81.52 81.98 82.47 1260300.0 81.82
2020-08-14 79.22 77.72 79.1 79.05 923900.0 78.42
2020-08-13 80.67 77.83 78.56 79.04 1044600.0 78.41
2020-08-12 80.24 77.12 78.79 77.35 1850300.0 76.74
2020-08-11 79.39 75.79 77.62 77.3 2851000.0 76.69
2020-08-10 84.01 81.68 83.13 81.89 1302100.0 81.24
2020-08-07 83.78 81.6 81.94 82.35 1338100.0 81.7
2020-08-06 84.66 82.29 84.42 84.1 1684800.0 83.43
2020-08-05 84.29 82.44 83.25 83.51 2234300.0 82.85
2020-08-04 81.65 77.15 77.7 81.57 2045200.0 80.92
2020-08-03 80.0 77.23 79.26 78.07 1376200.0 77.45
2020-07-31 79.55 76.08 76.55 79.49 2498300.0 78.86
2020-07-30 76.0 70.86 71.51 75.33 2911200.0 74.73
2020-07-29 75.13 72.07 75.11 73.29 2220200.0 72.71
2020-07-28 75.68 72.53 72.64 75.15 2139800.0 74.56
2020-07-27 75.17 73.24 74.0 74.12 2327100.0 73.53
2020-07-24 71.92 69.38 69.51 71.8 1520500.0 71.23
2020-07-23 70.67 68.2 70.18 69.16 2060800.0 68.61
2020-07-22 70.31 68.58 69.05 69.98 1214500.0 69.43
2020-07-21 70.45 67.79 69.57 68.89 1543600.0 68.35
2020-07-20 69.0 67.08 67.29 68.62 1074100.0 68.08
2020-07-17 67.01 65.37 65.9 66.94 787800.0 66.41
2020-07-16 66.25 64.61 65.97 65.09 862800.0 64.58
2020-07-15 66.35 64.08 65.02 65.82 1074100.0 65.3
2020-07-14 65.15 61.8 62.1 65.09 1157100.0 64.58
2020-07-13 66.37 62.12 65.72 62.34 1304000.0 61.85
2020-07-10 66.66 64.43 66.48 64.97 1217700.0 64.46
2020-07-09 66.75 64.11 66.69 66.16 1266300.0 65.64
2020-07-08 66.41 65.01 65.5 65.87 1324300.0 65.35
2020-07-07 64.61 62.29 62.67 64.32 1206500.0 63.81
2020-07-06 63.68 62.0 63.55 62.91 1290700.0 62.41
2020-07-02 64.93 62.76 63.73 62.83 1054900.0 62.33
2020-07-01 64.35 61.93 64.16 64.31 843100.0 63.8
2020-06-30 64.27 61.87 62.5 64.06 1234400.0 63.55
2020-06-29 62.28 60.89 61.73 62.25 1181600.0 61.76
2020-06-26 62.07 60.2 61.15 61.51 1089200.0 61.02
2020-06-25 61.89 60.43 61.82 61.67 908200.0 61.18
2020-06-24 62.96 60.61 62.1 61.54 1325200.0 61.05
2020-06-23 63.72 61.81 62.12 62.41 1466800.0 61.92
2020-06-22 62.49 60.58 61.19 61.32 1596600.0 60.83
2020-06-19 59.75 57.7 58.01 59.19 2686700.0 58.72
2020-06-18 58.74 57.18 57.99 57.4 1321300.0 56.95
2020-06-17 59.86 57.73 59.21 58.41 1364000.0 57.95
2020-06-16 61.13 58.5 60.54 58.95 1460800.0 58.48
2020-06-15 61.28 56.72 57.52 61.02 1465900.0 60.54
2020-06-12 62.51 59.16 61.55 59.25 1360900.0 58.78
2020-06-11 63.04 58.98 62.39 59.79 2193200.0 59.32
2020-06-10 61.87 58.28 59.75 61.82 2222800.0 61.33
2020-06-09 59.09 57.24 58.94 58.84 1696500.0 58.37
2020-06-08 58.4 56.95 58.4 57.71 1772500.0 57.25
2020-06-05 58.23 55.42 56.0 58.18 2086300.0 57.72
2020-06-04 59.92 57.93 59.27 58.25 1576500.0 57.79
2020-06-03 61.28 57.83 60.5 58.24 2955600.0 57.78
2020-06-02 64.46 61.69 64.46 62.18 1373900.0 61.69
2020-06-01 64.63 63.03 64.3 64.11 1493900.0 63.6
2020-05-29 65.14 63.5 64.9 64.0 1960900.0 63.49
2020-05-28 64.93 62.64 64.66 63.59 987600.0 62.89
2020-05-27 63.32 60.13 60.95 63.13 2052700.0 62.43
2020-05-26 64.37 62.39 64.34 63.38 2254800.0 62.68
2020-05-22 67.04 65.16 65.77 65.65 874100.0 64.93
2020-05-21 66.23 63.77 66.22 65.06 1170900.0 64.34
2020-05-20 68.98 66.46 68.7 66.79 1257700.0 66.05
2020-05-19 68.99 66.86 67.0 68.01 1367100.0 67.26
2020-05-18 69.66 65.92 69.27 66.11 1664000.0 65.38
2020-05-15 69.01 66.58 67.66 68.93 2127100.0 68.17
2020-05-14 67.13 64.84 64.92 66.1 1600300.0 65.37
2020-05-13 66.32 63.9 65.7 64.95 1216000.0 64.23
2020-05-12 66.64 64.16 65.01 64.23 1239200.0 63.52
2020-05-11 66.73 63.56 65.87 64.55 1817900.0 63.84
2020-05-08 66.99 65.24 65.54 65.89 1548100.0 65.16
2020-05-07 66.62 63.68 64.0 65.54 2184100.0 64.82
2020-05-06 63.58 62.11 62.58 63.33 1482200.0 62.63
2020-05-05 64.1 61.82 62.56 63.76 1924100.0 63.06
2020-05-04 63.7 61.72 62.09 63.38 2302800.0 62.68
2020-05-01 61.9 57.0 57.77 61.2 2822100.0 60.52
2020-04-30 61.09 58.26 59.59 58.68 2074600.0 58.03
2020-04-29 60.98 58.43 60.56 60.62 2826700.0 59.95
2020-04-28 61.39 59.38 60.15 61.13 1517800.0 60.46
2020-04-27 61.59 59.58 61.35 60.82 1557300.0 60.15
2020-04-24 61.71 59.94 61.0 60.91 2248500.0 60.24
2020-04-23 60.98 57.32 57.68 59.98 3664800.0 59.32
2020-04-22 56.84 54.98 55.17 56.54 2059400.0 55.92
2020-04-21 54.68 51.58 51.96 53.8 2017400.0 53.21
2020-04-20 55.12 52.85 54.01 53.88 1928900.0 53.29
2020-04-17 54.36 51.85 52.2 53.88 3537200.0 53.29
2020-04-16 54.57 52.75 53.05 53.93 1717500.0 53.34
2020-04-15 53.33 51.15 51.78 52.65 1609500.0 52.07
2020-04-14 54.49 51.52 52.01 52.84 2549800.0 52.26
2020-04-13 51.99 47.91 49.09 51.7 2204900.0 51.13
2020-04-09 49.22 46.61 47.02 48.99 2362500.0 48.45
2020-04-08 46.48 44.82 45.25 45.89 1383000.0 45.38
2020-04-07 47.22 45.0 45.99 45.43 1767900.0 44.93
2020-04-06 46.91 44.95 45.28 45.61 1790300.0 45.11
2020-04-03 45.67 43.51 43.78 44.67 1993900.0 44.18
2020-04-02 44.9 42.17 42.59 43.63 2922500.0 43.15
2020-04-01 41.96 39.41 39.83 41.59 2128400.0 41.13
2020-03-31 40.58 38.83 39.54 39.79 1801700.0 39.35
2020-03-30 41.41 38.51 39.08 40.1 2411800.0 39.66
2020-03-27 41.61 38.35 40.58 38.79 3087600.0 38.36
2020-03-26 42.37 38.97 42.16 41.27 3593600.0 40.81
2020-03-25 43.85 41.1 43.59 41.54 3570000.0 41.08
2020-03-24 45.22 39.9 41.59 44.08 3261600.0 43.59
2020-03-23 39.41 36.32 37.79 37.85 3598900.0 37.43
2020-03-20 41.09 36.54 40.09 36.8 2523500.0 36.39
2020-03-19 42.5 33.37 35.99 38.94 3491900.0 38.51
2020-03-18 42.2 35.02 40.21 36.36 3018000.0 35.96
2020-03-17 43.25 38.06 38.22 41.55 4009600.0 41.09
2020-03-16 40.58 31.0 32.11 38.69 6192300.0 38.26
2020-03-13 44.69 36.1 44.29 37.27 4293300.0 36.86
2020-03-12 45.27 40.01 40.83 42.38 2908000.0 41.91
2020-03-11 49.15 44.12 49.06 45.32 3280200.0 44.82
2020-03-10 50.56 47.83 49.52 49.33 2278500.0 48.79
2020-03-09 52.3 49.27 51.06 49.29 2184400.0 48.75
2020-03-06 53.73 51.08 53.53 53.06 2365300.0 52.47
2020-03-05 53.3 51.3 51.47 53.16 2674200.0 52.57
2020-03-04 51.49 49.73 51.2 51.0 2185200.0 50.44
2020-03-03 52.37 48.2 49.03 50.55 3295600.0 49.99
2020-03-02 48.96 47.73 48.59 48.24 1999200.0 47.71
2020-02-28 48.79 46.13 47.24 47.53 3524900.0 47.01
2020-02-27 51.66 49.23 51.47 49.4 2857400.0 48.86
2020-02-26 52.06 51.04 51.88 51.16 1937500.0 50.4
2020-02-25 53.5 51.62 51.8 51.94 3045200.0 51.17
2020-02-24 54.2 52.05 53.88 52.74 3599000.0 51.95
2020-02-21 53.33 51.6 52.85 51.95 3714800.0 51.18
2020-02-20 51.71 49.72 49.73 51.39 2888700.0 50.62
2020-02-19 50.05 48.44 49.9 49.64 3833900.0 48.9
2020-02-18 50.74 48.78 50.57 49.58 5667400.0 48.84