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 -0.130 (-1.54%)
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 (%)
Feb 28, 2018 6.970 7.000 6.820 6.880 92,903 -0.10(-1.43%)
Feb 27, 2018 7.220 7.220 6.960 6.980 79,516 -0.25(-3.46%)
Feb 26, 2018 7.090 7.250 6.970 7.230 415,361 +0.17(+2.41%)
Feb 23, 2018 7.020 7.110 7.020 7.060 74,506 +0.07(+1.00%)
Feb 22, 2018 7.220 7.220 6.960 6.990 188,833 -0.21(-2.92%)
Feb 21, 2018 7.020 7.280 7.020 7.200 241,593 +0.21(+3.00%)
Feb 20, 2018 6.970 7.010 6.880 6.990 93,251 +0.07(+1.01%)
Feb 16, 2018 6.920 6.920 6.920 0 +0.08(+1.17%)
Feb 15, 2018 6.950 6.980 6.780 6.840 99,367 -0.11(-1.58%)
Feb 14, 2018 6.910 7.015 6.830 6.950 57,933 +0.01(+0.14%)
Feb 13, 2018 6.920 7.000 6.760 6.940 72,456 +0.00(+0.00%)
Feb 12, 2018 6.870 7.080 6.870 6.940 56,701 +0.06(+0.87%)
Feb 09, 2018 6.910 6.990 6.680 6.880 138,617 +0.00(+0.00%)
Feb 08, 2018 7.280 7.280 6.840 6.880 135,214 -0.37(-5.10%)
Feb 07, 2018 7.260 7.330 7.210 7.250 68,098 -0.02(-0.28%)
Feb 06, 2018 7.390 7.260 7.270 133,457 -0.03(-0.41%)
Feb 05, 2018 7.340 7.370 7.230 7.300 72,583 -0.07(-0.95%)
Feb 02, 2018 7.510 7.510 7.260 7.370 175,196 -0.17(-2.25%)
Feb 01, 2018 7.590 7.680 7.510 7.540 145,501 -0.04(-0.53%)
Jan 31, 2018 7.640 7.720 7.570 7.580 60,483 -0.04(-0.52%)
Jan 30, 2018 7.610 7.610 7.610 7.620 37,040 -0.02(-0.26%)
Jan 29, 2018 7.820 7.870 7.610 7.640 135,340 -0.19(-2.43%)
Jan 26, 2018 7.840 7.920 7.815 7.830 32,516 -0.06(-0.76%)
Jan 25, 2018 8.000 8.070 7.830 7.890 83,763 -0.08(-1.00%)
Jan 24, 2018 8.120 8.150 7.910 7.970 150,773 -0.10(-1.24%)
Jan 23, 2018 7.950 8.130 7.880 8.070 198,816 +0.14(+1.77%)
Jan 22, 2018 7.880 7.950 7.870 7.930 51,411 +0.06(+0.76%)
Jan 19, 2018 7.760 7.960 7.760 7.870 45,469 +0.11(+1.42%)
Jan 18, 2018 7.810 7.890 7.740 7.760 90,046 -0.10(-1.27%)
Jan 17, 2018 7.750 7.910 7.750 7.860 49,441 +0.05(+0.64%)
Jan 16, 2018 7.750 7.880 7.750 7.810 67,150 -0.05(-0.64%)
Jan 15, 2018 7.740 7.890 7.740 7.860 73,481 +0.06(+0.77%)
Jan 12, 2018 7.890 7.890 7.760 7.800 45,378 -0.08(-1.02%)
Jan 11, 2018 7.750 7.900 7.750 7.880 62,641 +0.10(+1.29%)
Jan 10, 2018 7.720 7.850 7.720 7.780 54,547 +0.05(+0.65%)
Jan 09, 2018 7.820 7.890 7.660 7.730 86,525 -0.26(-3.25%)
Jan 08, 2018 8.000 8.080 7.980 7.990 33,060 +0.00(+0.00%)
Jan 05, 2018 8.040 8.080 7.960 7.990 70,740 -0.17(-2.08%)
Jan 04, 2018 8.160 8.240 8.070 8.160 99,001 -0.03(-0.37%)
Jan 03, 2018 8.180 8.270 8.160 8.190 83,366 +0.01(+0.12%)
Jan 02, 2018 8.200 8.240 8.200 8.180 46,786 +0.00(+0.00%)
Dec 29, 2017 8.180 8.180 8.180 0 +0.01(+0.12%)
Dec 28, 2017 8.190 8.210 8.150 8.170 36,415 -0.01(-0.12%)
Dec 27, 2017 8.240 8.240 8.140 8.180 32,709 -0.05(-0.61%)
Dec 22, 2017 8.150 8.280 8.150 8.230 51,671 -0.01(-0.12%)
Dec 21, 2017 8.280 8.280 8.150 8.240 150,430 -0.01(-0.12%)
Dec 20, 2017 8.260 8.290 8.190 8.250 33,576 +0.01(+0.12%)
Dec 19, 2017 8.100 8.260 8.100 8.240 82,477 +0.13(+1.60%)
Dec 18, 2017 8.240 8.270 8.100 8.110 72,789 -0.12(-1.46%)
Dec 15, 2017 8.240 8.280 8.210 8.230 67,435 -0.03(-0.36%)
Dec 14, 2017 8.180 8.300 8.180 8.260 69,794 -0.01(-0.12%)
Dec 13, 2017 8.250 8.290 8.220 8.270 64,922 +0.04(+0.49%)
Dec 12, 2017 7.950 8.270 7.950 8.230 107,008 +0.28(+3.52%)
Dec 11, 2017 8.000 8.000 7.900 7.950 43,427 -0.07(-0.87%)
Dec 08, 2017 7.850 8.040 7.850 8.020 52,873 +0.12(+1.52%)
Dec 07, 2017 7.900 7.930 7.830 7.900 89,449 +0.04(+0.51%)
Dec 06, 2017 7.930 7.570 7.860 187,826 +0.21(+2.75%)
Dec 05, 2017 7.860 7.860 7.630 7.650 119,538 -0.20(-2.55%)
Dec 04, 2017 8.130 8.130 7.800 7.850 130,532 -0.23(-2.85%)
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.