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 (%)
Nov 30, 2015 5.120 5.210 5.020 5.100 504,770 -0.08(-1.54%)
Nov 27, 2015 5.160 5.200 5.145 5.180 44,994 +0.00(+0.00%)
Nov 26, 2015 5.150 5.240 5.140 5.180 81,639 -0.01(-0.19%)
Nov 25, 2015 5.040 5.280 5.040 5.190 177,763 +0.12(+2.37%)
Nov 24, 2015 5.130 5.180 5.060 5.070 109,169 -0.08(-1.55%)
Nov 23, 2015 5.240 5.150 71,194 +0.03(+0.59%)
Nov 20, 2015 5.120 5.200 5.100 5.120 92,248 +0.01(+0.20%)
Nov 19, 2015 5.150 5.240 5.080 5.110 229,344 -0.04(-0.78%)
Nov 18, 2015 5.250 5.330 5.080 5.150 124,283 -0.07(-1.34%)
Nov 17, 2015 5.160 5.295 5.150 5.220 137,643 +0.03(+0.58%)
Nov 16, 2015 5.150 5.295 5.080 5.190 382,356 +0.09(+1.76%)
Nov 13, 2015 5.120 5.140 5.040 5.100 128,895 -0.04(-0.78%)
Nov 12, 2015 5.010 5.190 4.960 5.140 0 +0.13(+2.59%)
Nov 11, 2015 5.020 5.060 5.000 5.010 86,500 -0.05(-0.99%)
Nov 10, 2015 5.060 5.110 4.980 5.060 131,165 -0.03(-0.59%)
Nov 09, 2015 5.110 5.220 5.060 5.090 97,230 -0.04(-0.78%)
Nov 06, 2015 5.170 5.280 5.100 5.130 198,553 -0.07(-1.35%)
Nov 05, 2015 5.200 5.200 5.100 5.200 114,468 +0.03(+0.58%)
Nov 04, 2015 5.400 5.450 5.110 5.170 236,710 -0.18(-3.36%)
Nov 03, 2015 5.280 5.450 5.280 5.350 210,962 +0.02(+0.38%)
Nov 02, 2015 5.360 5.440 5.270 5.330 206,204 -0.10(-1.84%)
Oct 30, 2015 5.090 5.450 5.060 5.430 380,084 +0.38(+7.52%)
Oct 29, 2015 5.110 5.250 4.980 5.050 2,188,270 -0.10(-1.94%)
Oct 28, 2015 5.090 5.300 5.060 5.150 147,554 +0.11(+2.18%)
Oct 27, 2015 5.220 5.220 4.990 5.040 287,038 -0.24(-4.55%)
Oct 26, 2015 5.220 5.350 5.200 5.280 94,616 +0.04(+0.76%)
Oct 23, 2015 5.100 5.300 5.100 5.240 165,725 +0.14(+2.75%)
Oct 22, 2015 5.200 5.280 5.020 5.100 189,173 -0.05(-0.97%)
Oct 21, 2015 5.270 5.300 5.110 5.150 162,842 -0.11(-2.09%)
Oct 20, 2015 5.230 5.400 5.210 5.260 142,346 -0.01(-0.19%)
Oct 19, 2015 5.350 5.350 5.220 5.270 115,261 -0.06(-1.13%)
Oct 16, 2015 5.510 5.510 5.330 5.330 1,049,785 -0.10(-1.84%)
Oct 15, 2015 5.570 5.610 5.350 5.430 98,576 -0.15(-2.69%)
Oct 14, 2015 5.560 5.665 5.520 5.580 238,395 +0.08(+1.45%)
Oct 13, 2015 5.510 5.520 5.340 5.500 181,730 +0.08(+1.48%)
Oct 09, 2015 5.420 5.420 5.420 0 -0.18(-3.21%)
Oct 08, 2015 5.320 5.600 5.320 5.600 431,388 +0.28(+5.26%)
Oct 07, 2015 5.240 5.350 5.200 5.320 873,533 +0.05(+0.95%)
Oct 06, 2015 5.190 5.340 5.160 5.270 295,857 +0.06(+1.15%)
Oct 05, 2015 4.950 5.260 4.940 5.210 448,383 +0.21(+4.20%)
Oct 02, 2015 5.010 5.050 4.930 5.000 214,422 -0.05(-0.99%)
Oct 01, 2015 5.310 5.340 5.010 5.050 167,710 -0.24(-4.54%)
Sep 30, 2015 5.440 5.440 5.220 5.290 160,410 +0.13(+2.52%)
Sep 29, 2015 5.300 5.310 5.080 5.160 139,954 -0.13(-2.46%)
Sep 28, 2015 5.500 5.500 5.280 5.290 63,843 -0.22(-3.99%)
Sep 25, 2015 5.500 5.590 5.470 5.510 313,290 +0.10(+1.85%)
Sep 24, 2015 5.650 5.650 5.360 5.410 1,144,089 -0.23(-4.08%)
Sep 23, 2015 5.860 5.860 5.600 5.640 342,923 -0.19(-3.26%)
Sep 22, 2015 5.800 5.930 5.660 5.830 161,050 -0.08(-1.35%)
Sep 21, 2015 6.150 6.160 5.880 5.910 132,971 -0.14(-2.31%)
Sep 18, 2015 5.960 6.180 5.860 6.050 239,220 +0.03(+0.50%)
Sep 17, 2015 5.920 6.050 5.910 6.020 151,392 +0.10(+1.69%)
Sep 16, 2015 5.810 5.980 5.810 5.920 117,274 +0.10(+1.72%)
Sep 15, 2015 5.920 5.930 5.800 5.820 205,615 -0.15(-2.51%)
Sep 14, 2015 5.980 6.020 5.860 5.970 107,526 -0.07(-1.16%)
Sep 11, 2015 6.090 6.110 6.020 6.040 75,767 -0.09(-1.47%)
Sep 10, 2015 6.030 6.170 5.980 6.130 121,992 +0.05(+0.82%)
Sep 09, 2015 5.950 6.140 5.930 6.080 226,848 +0.20(+3.40%)
Sep 08, 2015 6.020 6.020 5.820 5.880 111,671 -0.06(-1.01%)
Sep 04, 2015 5.940 5.940 5.940 0 -0.20(-3.26%)
Sep 03, 2015 6.080 6.230 5.860 6.140 298,924 +0.23(+3.89%)
Sep 02, 2015 5.940 6.080 5.760 5.910 180,516 -0.04(-0.67%)
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.