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, 2021 7.840 7.850 7.570 7.760 448,172 -0.18(-2.27%)
Nov 29, 2021 8.010 8.120 7.940 7.940 69,787 -0.06(-0.75%)
Nov 26, 2021 8.150 8.150 7.900 8.000 79,629 -0.25(-3.03%)
Nov 25, 2021 8.150 8.250 8.150 8.250 23,430 +0.04(+0.49%)
Nov 24, 2021 8.150 8.240 8.150 8.210 599,314 +0.01(+0.12%)
Nov 23, 2021 8.010 8.240 8.010 8.200 333,309 +0.07(+0.86%)
Nov 22, 2021 8.130 8.170 8.040 8.130 41,967 -0.04(-0.49%)
Nov 19, 2021 8.100 8.180 8.080 8.170 58,411 +0.01(+0.12%)
Nov 18, 2021 8.120 8.170 8.150 8.160 33,473 +0.00(+0.00%)
Nov 17, 2021 8.250 8.250 8.100 8.160 43,001 -0.03(-0.37%)
Nov 16, 2021 7.990 8.250 7.990 8.190 59,971 +0.17(+2.12%)
Nov 15, 2021 8.220 8.220 8.000 8.020 30,731 -0.07(-0.87%)
Nov 12, 2021 8.180 8.280 8.090 8.090 46,389 -0.18(-2.18%)
Nov 11, 2021 8.120 8.290 8.120 8.270 58,778 +0.06(+0.73%)
Nov 10, 2021 8.200 8.210 53,408 -0.01(-0.12%)
Nov 09, 2021 8.090 8.280 8.050 8.220 80,793 +0.10(+1.23%)
Nov 08, 2021 8.170 8.220 8.080 8.120 66,982 -0.05(-0.61%)
Nov 05, 2021 8.200 8.230 8.100 8.170 61,105 -0.02(-0.24%)
Nov 04, 2021 8.080 8.200 8.030 8.190 103,877 +0.11(+1.36%)
Nov 03, 2021 8.050 8.130 7.960 8.080 120,774 +0.08(+1.00%)
Nov 02, 2021 7.860 8.020 7.850 8.000 125,037 +0.10(+1.27%)
Nov 01, 2021 7.890 7.960 7.890 7.900 169,119 +0.01(+0.13%)
Oct 29, 2021 7.720 7.900 7.720 7.890 45,845 +0.06(+0.77%)
Oct 28, 2021 7.720 7.860 7.720 7.830 48,936 +0.06(+0.77%)
Oct 27, 2021 7.890 7.800 7.670 7.770 78,691 -0.04(-0.51%)
Oct 26, 2021 7.860 7.810 7.810 54,357 -0.03(-0.38%)
Oct 25, 2021 7.810 7.850 7.730 7.840 33,107 +0.07(+0.90%)
Oct 22, 2021 7.730 7.880 7.730 7.770 113,090 +0.03(+0.39%)
Oct 21, 2021 7.700 7.770 7.700 7.740 46,279 -0.01(-0.13%)
Oct 20, 2021 7.570 7.820 7.570 7.750 70,927 +0.09(+1.17%)
Oct 19, 2021 7.650 7.660 7.570 7.660 31,777 +0.04(+0.52%)
Oct 18, 2021 7.670 7.670 7.540 7.620 49,649 +0.00(+0.00%)
Oct 15, 2021 7.620 7.710 7.620 7.620 46,668 -0.03(-0.39%)
Oct 14, 2021 7.740 7.740 7.620 7.650 45,369 -0.01(-0.13%)
Oct 13, 2021 7.660 7.670 7.550 7.660 66,131 +0.01(+0.13%)
Oct 12, 2021 7.650 7.700 7.580 7.650 75,163 -0.03(-0.39%)
Oct 08, 2021 7.680 7.680 7.680 0 -0.03(-0.39%)
Oct 07, 2021 7.720 7.790 7.700 7.710 70,203 +0.04(+0.52%)
Oct 06, 2021 7.660 7.710 7.550 7.670 96,100 -0.03(-0.39%)
Oct 05, 2021 7.700 7.760 7.580 7.700 97,021 +0.05(+0.65%)
Oct 04, 2021 7.800 7.810 7.530 7.650 111,180 -0.17(-2.17%)
Oct 01, 2021 7.810 7.860 7.690 7.820 84,533 +0.06(+0.77%)
Sep 30, 2021 7.900 8.060 7.740 7.760 416,774 -0.12(-1.52%)
Sep 29, 2021 7.900 7.980 7.820 7.880 358,972 +0.22(+2.87%)
Sep 28, 2021 7.800 7.800 7.620 7.660 94,929 -0.14(-1.79%)
Sep 27, 2021 7.620 7.810 7.620 7.800 86,995 +0.13(+1.69%)
Sep 24, 2021 7.600 7.700 7.540 7.670 80,886 +0.04(+0.52%)
Sep 23, 2021 7.600 7.630 7.550 7.630 58,492 +0.04(+0.53%)
Sep 22, 2021 7.380 7.590 7.350 7.590 124,371 +0.22(+2.99%)
Sep 21, 2021 7.450 7.470 7.330 7.370 69,148 -0.05(-0.67%)
Sep 20, 2021 7.700 7.700 7.340 7.420 181,337 -0.33(-4.26%)
Sep 17, 2021 7.650 7.770 7.540 7.750 136,985 +0.06(+0.78%)
Sep 16, 2021 7.440 7.700 7.420 7.690 183,356 +0.28(+3.78%)
Sep 15, 2021 7.370 7.410 7.330 7.410 37,877 +0.00(+0.00%)
Sep 14, 2021 7.410 7.460 7.390 7.410 60,095 +0.04(+0.54%)
Sep 13, 2021 7.290 7.410 7.230 7.370 98,457 +0.17(+2.36%)
Sep 10, 2021 7.320 7.340 7.200 7.200 110,806 -0.11(-1.50%)
Sep 09, 2021 7.410 7.480 7.310 7.310 91,359 -0.09(-1.22%)
Sep 08, 2021 7.360 7.460 7.290 7.400 74,840 +0.09(+1.23%)
Sep 07, 2021 7.330 7.350 7.290 7.310 64,359 -0.04(-0.54%)
Sep 03, 2021 7.350 7.350 7.350 0 -0.08(-1.08%)
Sep 02, 2021 7.530 7.530 7.420 7.430 53,098 -0.09(-1.20%)
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.