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, 2017 8.130 8.280 8.130 8.220 96,725 +0.14(+1.73%)
Nov 29, 2017 8.150 8.150 7.920 8.080 89,462 -0.03(-0.37%)
Nov 28, 2017 8.150 8.220 8.100 8.110 39,509 -0.06(-0.73%)
Nov 27, 2017 8.210 8.390 8.170 8.170 53,669 -0.24(-2.85%)
Nov 24, 2017 8.330 8.410 8.280 8.410 28,994 +0.09(+1.08%)
Nov 23, 2017 8.340 8.350 8.280 8.320 27,586 -0.05(-0.60%)
Nov 22, 2017 8.450 8.450 8.350 8.370 38,118 -0.03(-0.36%)
Nov 21, 2017 8.320 8.400 8.290 8.400 74,201 +0.04(+0.48%)
Nov 20, 2017 8.250 8.400 8.140 8.360 106,155 +0.15(+1.83%)
Nov 17, 2017 8.230 8.290 8.170 8.210 78,007 -0.02(-0.24%)
Nov 16, 2017 8.250 8.250 8.200 8.230 53,466 +0.02(+0.24%)
Nov 15, 2017 8.170 8.260 8.040 8.210 53,149 +0.00(+0.00%)
Nov 14, 2017 8.290 8.320 8.160 8.210 94,179 -0.08(-0.97%)
Nov 13, 2017 8.350 8.390 8.280 8.290 49,928 -0.09(-1.07%)
Nov 10, 2017 8.390 8.420 8.370 8.380 69,369 -0.01(-0.12%)
Nov 09, 2017 8.380 8.420 8.360 8.390 69,636 -0.03(-0.36%)
Nov 08, 2017 8.370 8.430 8.335 8.420 65,063 +0.01(+0.12%)
Nov 07, 2017 8.390 8.415 8.270 8.410 81,202 +0.03(+0.36%)
Nov 06, 2017 8.400 8.400 8.355 8.380 76,566 -0.02(-0.24%)
Nov 03, 2017 8.380 8.430 8.260 8.400 81,400 +0.00(+0.00%)
Nov 02, 2017 8.430 8.430 8.270 8.400 102,969 +0.01(+0.12%)
Nov 01, 2017 8.340 8.470 8.330 8.390 114,134 +0.08(+0.96%)
Oct 31, 2017 8.240 8.450 8.230 8.310 179,746 +0.09(+1.09%)
Oct 30, 2017 8.300 8.310 8.210 8.220 122,678 -0.09(-1.08%)
Oct 27, 2017 8.190 8.300 8.120 8.310 172,057 +0.13(+1.59%)
Oct 26, 2017 8.250 8.250 8.190 8.180 116,117 -0.06(-0.73%)
Oct 25, 2017 8.230 8.260 8.160 8.240 117,852 +0.01(+0.12%)
Oct 24, 2017 8.090 8.260 7.990 8.230 253,272 +0.15(+1.86%)
Oct 23, 2017 8.150 8.170 8.050 8.080 137,265 -0.06(-0.74%)
Oct 20, 2017 8.040 8.180 8.040 8.140 282,180 +0.12(+1.50%)
Oct 19, 2017 8.020 8.080 7.960 8.020 107,299 +0.00(+0.00%)
Oct 18, 2017 7.910 8.060 7.880 8.020 140,250 +0.12(+1.52%)
Oct 17, 2017 8.080 8.110 7.900 7.900 220,379 -0.21(-2.59%)
Oct 16, 2017 8.080 8.130 8.070 8.110 163,057 +0.04(+0.50%)
Oct 13, 2017 8.120 8.150 8.040 8.070 137,532 -0.03(-0.37%)
Oct 12, 2017 8.150 8.180 8.090 8.100 148,991 -0.04(-0.49%)
Oct 11, 2017 8.130 8.170 8.070 8.140 227,475 +0.02(+0.25%)
Oct 10, 2017 8.090 8.120 8.060 8.120 164,158 +0.05(+0.62%)
Oct 06, 2017 8.000 8.080 7.890 8.070 128,578 +0.02(+0.25%)
Oct 05, 2017 7.950 8.070 7.940 8.050 761,989 +0.07(+0.88%)
Oct 04, 2017 7.990 8.040 7.960 7.980 115,388 -0.07(-0.87%)
Oct 03, 2017 8.000 8.100 7.990 8.050 271,563 -0.02(-0.25%)
Oct 02, 2017 8.030 8.100 7.990 8.070 130,708 -0.02(-0.25%)
Sep 29, 2017 7.950 8.110 7.950 8.090 566,954 +0.13(+1.63%)
Sep 28, 2017 7.800 7.990 7.790 7.960 517,547 +0.26(+3.38%)
Sep 27, 2017 7.610 7.700 156,205 +0.02(+0.26%)
Sep 26, 2017 7.640 7.730 7.340 7.680 186,689 +0.00(+0.00%)
Sep 25, 2017 7.720 7.740 7.650 7.680 123,367 -0.03(-0.39%)
Sep 22, 2017 7.700 7.735 7.690 7.710 158,209 -0.02(-0.26%)
Sep 21, 2017 7.730 7.760 7.670 7.730 44,188 -0.01(-0.13%)
Sep 20, 2017 7.790 7.790 7.720 7.740 174,469 -0.04(-0.51%)
Sep 19, 2017 7.750 7.810 7.670 7.780 262,505 +0.03(+0.39%)
Sep 18, 2017 7.780 7.850 7.740 7.750 96,025 +0.08(+1.04%)
Sep 15, 2017 7.690 7.770 7.670 7.670 65,826 -0.04(-0.52%)
Sep 14, 2017 7.780 7.780 7.700 7.710 148,191 -0.06(-0.77%)
Sep 13, 2017 7.780 7.790 7.720 7.770 72,476 -0.01(-0.13%)
Sep 12, 2017 7.730 7.800 7.670 7.780 338,246 +0.06(+0.78%)
Sep 11, 2017 7.740 7.780 7.700 7.720 120,485 +0.01(+0.13%)
Sep 08, 2017 7.760 7.760 7.650 7.710 58,206 -0.05(-0.64%)
Sep 07, 2017 7.770 7.780 7.640 7.760 107,357 +0.01(+0.13%)
Sep 06, 2017 7.650 7.750 7.610 7.750 101,835 +0.02(+0.26%)
Sep 05, 2017 7.940 7.940 7.680 7.730 110,647 -0.16(-2.03%)
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.