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

AGF Management Limited (TSX: AGF-B )

8.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 5.770 5.820 5.750 5.810 55,655 +0.02(+0.35%)
Oct 30, 2019 5.820 5.840 5.760 5.790 31,889 -0.03(-0.52%)
Oct 29, 2019 5.740 5.880 5.740 5.820 91,496 +0.06(+1.04%)
Oct 28, 2019 5.620 5.780 5.620 5.760 40,791 +0.14(+2.49%)
Oct 25, 2019 5.720 5.730 5.590 5.620 223,369 -0.16(-2.77%)
Oct 24, 2019 5.920 5.920 5.780 5.780 46,714 -0.13(-2.20%)
Oct 23, 2019 5.890 5.920 5.890 5.910 76,173 +0.00(+0.00%)
Oct 22, 2019 5.980 5.980 5.880 5.910 71,634 -0.06(-1.01%)
Oct 21, 2019 5.950 6.020 5.870 5.970 119,891 +0.05(+0.84%)
Oct 18, 2019 5.850 5.930 5.850 5.920 94,035 +0.07(+1.20%)
Oct 17, 2019 5.810 5.880 5.810 5.850 49,410 -0.01(-0.17%)
Oct 16, 2019 5.820 5.890 5.810 5.860 83,182 +0.17(+2.99%)
Oct 15, 2019 5.810 5.810 5.630 5.690 179,092 -0.06(-1.04%)
Oct 11, 2019 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 10, 2019 5.690 5.810 5.690 5.750 154,719 +0.00(+0.00%)
Oct 09, 2019 5.760 5.850 5.720 5.750 122,421 -0.13(-2.21%)
Oct 08, 2019 5.900 5.900 5.830 5.880 102,952 -0.01(-0.17%)
Oct 07, 2019 5.900 5.930 5.830 5.890 156,818 -0.01(-0.17%)
Oct 04, 2019 5.850 5.940 5.850 5.900 101,962 +0.07(+1.20%)
Oct 03, 2019 5.880 5.920 5.790 5.830 143,508 -0.02(-0.34%)
Oct 02, 2019 5.970 6.000 5.800 5.850 133,753 -0.13(-2.17%)
Oct 01, 2019 6.190 6.190 5.850 5.980 169,246 -0.22(-3.55%)
Sep 30, 2019 6.260 6.340 6.180 6.200 92,572 -0.13(-2.05%)
Sep 27, 2019 6.210 6.380 6.210 6.330 132,580 +0.07(+1.12%)
Sep 26, 2019 6.250 6.370 6.210 6.260 155,132 +0.00(+0.00%)
Sep 25, 2019 6.390 6.400 6.140 6.260 395,489 -0.14(-2.19%)
Sep 24, 2019 6.260 6.410 6.260 6.400 256,868 +0.14(+2.24%)
Sep 23, 2019 6.200 6.320 6.200 6.260 178,250 +0.06(+0.97%)
Sep 20, 2019 6.260 6.350 6.060 6.200 1,005,886 +0.05(+0.81%)
Sep 19, 2019 6.260 6.500 5.880 6.150 951,536 +0.35(+6.03%)
Sep 18, 2019 5.800 5.850 5.790 5.800 49,497 -0.01(-0.17%)
Sep 17, 2019 5.790 5.870 5.780 5.810 63,310 +0.03(+0.52%)
Sep 16, 2019 5.810 5.920 5.770 5.780 54,670 -0.13(-2.20%)
Sep 13, 2019 5.870 5.940 5.800 5.910 65,109 +0.02(+0.34%)
Sep 12, 2019 5.730 5.910 5.730 5.890 96,534 +0.08(+1.38%)
Sep 11, 2019 5.770 5.880 5.720 5.810 58,838 +0.02(+0.35%)
Sep 10, 2019 5.680 5.840 5.680 5.790 50,268 +0.03(+0.52%)
Sep 09, 2019 5.730 5.810 5.700 5.760 24,307 -0.07(-1.20%)
Sep 06, 2019 5.650 5.900 5.650 5.830 149,016 +0.15(+2.64%)
Sep 05, 2019 5.630 5.790 5.630 5.680 56,050 +0.06(+1.07%)
Sep 04, 2019 5.650 5.670 5.560 5.620 47,614 -0.01(-0.18%)
Sep 03, 2019 5.540 5.640 5.520 5.630 66,522 +0.03(+0.54%)
Aug 30, 2019 5.600 5.600 5.600 0 -0.22(-3.78%)
Aug 29, 2019 5.850 5.890 5.760 5.820 76,156 +0.00(+0.00%)
Aug 28, 2019 5.460 5.970 5.460 5.820 192,880 +0.31(+5.63%)
Aug 27, 2019 5.430 5.520 5.410 5.510 69,348 +0.07(+1.29%)
Aug 26, 2019 5.430 5.510 5.430 5.440 81,729 +0.03(+0.55%)
Aug 23, 2019 5.460 5.660 5.410 5.410 138,543 -0.16(-2.87%)
Aug 22, 2019 5.800 5.800 5.480 5.570 135,377 -0.26(-4.46%)
Aug 21, 2019 5.620 5.850 5.610 5.830 159,420 +0.25(+4.48%)
Aug 20, 2019 5.550 5.790 5.500 5.580 345,059 +0.17(+3.14%)
Aug 19, 2019 5.100 5.500 4.990 5.410 553,825 +0.86(+18.90%)
Aug 16, 2019 4.510 4.590 4.510 4.550 47,891 -0.01(-0.22%)
Aug 15, 2019 4.650 4.680 4.540 4.560 64,576 -0.11(-2.36%)
Aug 14, 2019 4.750 4.800 4.660 4.670 47,879 -0.08(-1.68%)
Aug 13, 2019 4.660 4.830 4.660 4.750 64,436 +0.00(+0.00%)
Aug 12, 2019 4.850 4.860 4.720 4.750 64,438 -0.14(-2.86%)
Aug 09, 2019 4.820 4.910 4.800 4.890 89,356 +0.06(+1.24%)
Aug 08, 2019 4.950 4.970 4.780 4.830 94,512 -0.05(-1.02%)
Aug 07, 2019 4.950 4.970 4.850 4.880 69,570 -0.12(-2.40%)
Aug 06, 2019 5.080 5.080 4.950 5.000 72,884 -0.10(-1.96%)
Aug 02, 2019 5.100 5.100 5.100 0 +0.03(+0.59%)
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.