Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AGF Management Limited (TSX: AGF-B )

8.340 -0.090 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.130 7.190 7.030 7.070 361,856 -0.10(-1.39%)
Jan 30, 2020 6.940 7.180 6.940 7.170 119,119 +0.07(+0.99%)
Jan 29, 2020 7.170 7.260 7.000 7.100 444,417 +0.02(+0.28%)
Jan 28, 2020 6.740 7.180 6.730 7.080 278,831 +0.35(+5.20%)
Jan 27, 2020 6.640 6.730 6.520 6.730 172,839 -0.07(-1.03%)
Jan 24, 2020 6.720 6.830 6.720 6.800 174,839 +0.00(+0.00%)
Jan 23, 2020 6.850 7.000 6.780 6.800 260,736 +0.00(+0.00%)
Jan 22, 2020 6.590 6.960 6.510 6.800 589,939 +0.57(+9.15%)
Jan 21, 2020 6.550 6.550 6.040 6.230 274,992 -0.49(-7.29%)
Jan 20, 2020 6.640 6.740 6.610 6.720 57,805 +0.01(+0.15%)
Jan 17, 2020 6.750 6.750 6.620 6.710 65,800 -0.01(-0.15%)
Jan 16, 2020 6.640 6.730 6.620 6.720 84,093 +0.08(+1.20%)
Jan 15, 2020 6.530 6.690 6.530 6.640 84,620 +0.11(+1.68%)
Jan 14, 2020 6.640 6.680 6.510 6.530 107,277 -0.17(-2.54%)
Jan 13, 2020 6.500 6.740 6.500 6.700 259,709 +0.20(+3.08%)
Jan 10, 2020 6.450 6.520 6.450 6.500 422,781 +0.05(+0.78%)
Jan 09, 2020 6.350 6.450 6.350 6.450 840,356 +0.06(+0.94%)
Jan 08, 2020 6.320 6.400 6.320 6.390 47,934 +0.07(+1.11%)
Jan 07, 2020 6.300 6.360 6.300 6.320 26,654 -0.07(-1.10%)
Jan 06, 2020 6.430 6.430 6.330 6.390 56,308 +0.03(+0.47%)
Jan 03, 2020 6.360 6.410 6.330 6.360 30,420 -0.05(-0.78%)
Jan 02, 2020 6.420 6.480 6.400 6.410 35,339 -0.03(-0.47%)
Dec 31, 2019 6.440 6.440 6.440 0 +0.11(+1.74%)
Dec 30, 2019 6.340 6.390 6.320 6.330 23,389 +0.02(+0.32%)
Dec 27, 2019 6.290 6.360 6.290 6.310 50,724 -0.08(-1.25%)
Dec 24, 2019 6.390 6.390 6.390 0 +0.02(+0.31%)
Dec 23, 2019 6.330 6.380 6.290 6.370 67,447 +0.04(+0.63%)
Dec 20, 2019 6.320 6.350 6.290 6.330 70,535 +0.04(+0.64%)
Dec 19, 2019 6.240 6.340 6.240 6.290 63,628 +0.01(+0.16%)
Dec 18, 2019 6.280 6.350 6.240 6.280 87,081 +0.01(+0.16%)
Dec 17, 2019 6.220 6.310 6.220 6.270 75,317 -0.04(-0.63%)
Dec 16, 2019 6.300 6.330 6.270 6.310 76,454 +0.01(+0.16%)
Dec 13, 2019 6.230 6.320 6.230 6.300 369,491 +0.02(+0.32%)
Dec 12, 2019 6.280 6.320 6.260 6.280 77,278 +0.02(+0.32%)
Dec 11, 2019 6.160 6.300 6.160 6.260 87,733 +0.07(+1.13%)
Dec 10, 2019 6.290 6.290 6.160 6.190 76,313 -0.07(-1.12%)
Dec 09, 2019 6.210 6.280 6.210 6.260 21,603 -0.02(-0.32%)
Dec 06, 2019 6.170 6.280 6.170 6.280 57,185 +0.08(+1.29%)
Dec 05, 2019 6.120 6.240 6.120 6.200 110,659 -0.06(-0.96%)
Dec 04, 2019 6.150 6.310 6.150 6.260 81,957 +0.13(+2.12%)
Dec 03, 2019 6.100 6.140 6.040 6.130 87,208 -0.03(-0.49%)
Dec 02, 2019 6.300 6.350 6.140 6.160 76,137 -0.08(-1.28%)
Nov 29, 2019 6.170 6.240 6.140 6.240 40,328 +0.06(+0.97%)
Nov 28, 2019 6.220 6.230 6.160 6.180 36,789 -0.04(-0.64%)
Nov 27, 2019 6.130 6.280 6.100 6.220 172,495 +0.02(+0.32%)
Nov 26, 2019 6.030 6.240 6.030 6.200 386,276 +0.17(+2.82%)
Nov 25, 2019 5.780 6.050 5.780 6.030 127,166 +0.13(+2.20%)
Nov 22, 2019 5.820 5.920 5.780 5.900 88,782 +0.11(+1.90%)
Nov 21, 2019 5.740 5.800 5.710 5.790 103,223 +0.06(+1.05%)
Nov 20, 2019 5.620 5.750 5.580 5.730 155,591 +0.12(+2.14%)
Nov 19, 2019 5.620 5.620 5.560 5.610 42,880 -0.01(-0.18%)
Nov 18, 2019 5.650 5.650 5.570 5.620 66,028 -0.03(-0.53%)
Nov 15, 2019 5.650 5.680 5.640 5.650 56,251 -0.05(-0.88%)
Nov 14, 2019 5.720 5.750 5.680 5.700 138,255 -0.05(-0.87%)
Nov 13, 2019 5.740 5.800 5.730 5.750 76,567 -0.02(-0.35%)
Nov 12, 2019 5.720 5.800 5.720 5.770 71,244 +0.05(+0.87%)
Nov 11, 2019 5.750 5.810 5.640 5.720 81,435 +0.10(+1.78%)
Nov 08, 2019 5.920 5.950 5.590 5.620 274,995 -0.30(-5.07%)
Nov 07, 2019 5.850 5.950 5.850 5.920 71,231 +0.07(+1.20%)
Nov 06, 2019 5.860 5.910 5.790 5.850 78,909 -0.01(-0.17%)
Nov 05, 2019 5.840 5.880 5.780 5.860 43,622 +0.02(+0.34%)
Nov 04, 2019 5.850 5.880 5.840 5.840 48,070 -0.03(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.