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 (%)
Dec 31, 2012 9.900 9.900 9.900 0 +0.08(+0.81%)
Dec 28, 2012 9.850 9.860 9.800 9.820 167,428 -0.01(-0.10%)
Dec 27, 2012 9.800 9.960 9.780 9.830 265,022 +0.04(+0.41%)
Dec 24, 2012 9.790 9.790 9.790 0 -0.18(-1.81%)
Dec 21, 2012 9.770 9.990 9.650 9.970 7,092,703 +0.07(+0.71%)
Dec 20, 2012 10.09 10.09 9.750 9.900 295,684 -0.13(-1.30%)
Dec 19, 2012 9.780 10.10 9.760 10.03 605,882 +0.27(+2.77%)
Dec 18, 2012 9.700 9.800 9.620 9.760 331,693 +0.04(+0.41%)
Dec 17, 2012 9.520 9.840 9.520 9.720 823,681 +0.22(+2.32%)
Dec 14, 2012 9.500 9.580 9.410 9.500 1,043,458 +0.03(+0.32%)
Dec 13, 2012 9.680 9.700 9.440 9.470 828,556 -0.23(-2.37%)
Dec 12, 2012 9.390 9.750 9.310 9.700 427,617 +0.31(+3.30%)
Dec 11, 2012 9.330 9.450 9.280 9.390 1,034,322 +0.08(+0.86%)
Dec 10, 2012 9.280 9.350 9.060 9.310 685,314 +0.11(+1.20%)
Dec 07, 2012 8.930 9.290 8.930 9.200 360,393 +0.33(+3.72%)
Dec 06, 2012 8.600 8.930 8.570 8.870 302,080 +0.31(+3.62%)
Dec 05, 2012 8.330 8.720 8.330 8.560 355,664 +0.18(+2.15%)
Dec 04, 2012 8.580 8.620 8.280 8.380 512,169 -0.45(-5.10%)
Nov 30, 2012 8.800 8.950 8.750 8.830 200,677 +0.04(+0.46%)
Nov 29, 2012 8.940 8.960 8.760 8.790 261,207 -0.10(-1.12%)
Nov 28, 2012 9.000 9.000 8.840 8.890 142,276 -0.19(-2.09%)
Nov 27, 2012 8.950 9.100 8.820 9.080 239,587 +0.19(+2.14%)
Nov 26, 2012 9.050 9.070 8.820 8.890 255,827 -0.16(-1.77%)
Nov 24, 2012 9.000 9.150 8.980 9.050 206,988 +0.00(+0.00%)
Nov 23, 2012 9.000 9.150 8.980 9.050 206,988 +0.07(+0.78%)
Nov 22, 2012 8.510 9.060 8.510 8.980 177,614 +0.26(+2.98%)
Nov 21, 2012 9.020 9.110 8.720 8.720 474,403 -0.37(-4.07%)
Nov 20, 2012 9.280 9.330 8.980 9.090 158,079 -0.18(-1.94%)
Nov 19, 2012 9.240 9.370 9.160 9.270 128,541 +0.14(+1.53%)
Nov 16, 2012 8.960 9.210 8.960 9.130 183,973 +0.10(+1.11%)
Nov 15, 2012 9.020 9.230 8.920 9.030 182,289 -0.25(-2.69%)
Nov 14, 2012 9.410 9.450 9.160 9.280 189,222 -0.13(-1.38%)
Nov 13, 2012 9.380 9.450 9.350 9.410 106,631 -0.03(-0.32%)
Nov 12, 2012 9.650 9.650 9.330 9.440 117,113 -0.18(-1.87%)
Nov 09, 2012 9.530 9.650 9.530 9.620 210,703 +0.03(+0.31%)
Nov 08, 2012 9.730 9.780 9.530 9.590 120,567 -0.13(-1.34%)
Nov 07, 2012 9.810 9.890 9.710 9.720 124,695 -0.17(-1.72%)
Nov 06, 2012 9.840 9.960 9.780 9.890 1,075,537 +0.07(+0.71%)
Nov 05, 2012 10.10 10.25 9.760 9.820 222,479 -0.28(-2.77%)
Nov 02, 2012 9.970 10.12 9.970 10.10 317,942 +0.14(+1.41%)
Nov 01, 2012 9.970 10.04 9.920 9.960 96,821 -0.01(-0.10%)
Oct 31, 2012 10.01 10.07 9.950 9.970 155,389 -0.03(-0.30%)
Oct 30, 2012 9.970 10.16 9.960 10.00 158,156 -0.02(-0.20%)
Oct 29, 2012 10.01 10.16 9.910 10.02 196,666 -0.12(-1.18%)
Oct 26, 2012 10.04 10.24 9.930 10.14 298,340 +0.07(+0.70%)
Oct 25, 2012 10.25 10.28 10.05 10.07 137,593 -0.15(-1.47%)
Oct 24, 2012 10.49 10.49 10.21 10.22 129,245 -0.13(-1.26%)
Oct 23, 2012 10.50 10.51 10.21 10.35 199,921 -0.15(-1.43%)
Oct 19, 2012 10.57 10.63 10.50 10.50 118,990 -0.04(-0.38%)
Oct 18, 2012 10.80 10.81 10.53 10.54 241,170 -0.26(-2.41%)
Oct 17, 2012 10.90 10.95 10.80 10.80 580,523 -0.14(-1.28%)
Oct 16, 2012 10.83 10.95 10.80 10.94 139,865 +0.11(+1.02%)
Oct 15, 2012 11.00 11.02 10.71 10.83 163,817 -0.23(-2.08%)
Oct 12, 2012 11.20 11.21 11.01 11.06 134,863 -0.03(-0.27%)
Oct 11, 2012 11.03 11.29 11.03 11.09 155,300 +0.07(+0.64%)
Oct 10, 2012 11.03 11.15 11.00 11.02 472,549 -0.03(-0.27%)
Oct 09, 2012 11.15 11.20 11.04 11.05 183,561 -0.10(-0.90%)
Oct 05, 2012 11.15 11.15 11.15 0 -0.03(-0.27%)
Oct 04, 2012 11.42 11.42 11.12 11.18 262,091 -0.29(-2.53%)
Oct 03, 2012 11.60 11.75 11.44 11.47 422,577 -0.03(-0.26%)
Oct 02, 2012 11.48 11.65 11.44 11.50 311,277 +0.03(+0.26%)
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.