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 (%)
Feb 28, 2020 6.000 6.170 5.960 6.100 398,213 -0.29(-4.54%)
Feb 27, 2020 6.360 6.410 6.130 6.390 124,860 -0.04(-0.62%)
Feb 26, 2020 6.540 6.670 6.420 6.430 142,035 -0.03(-0.46%)
Feb 25, 2020 6.670 6.760 6.420 6.460 207,549 -0.27(-4.01%)
Feb 24, 2020 6.800 6.820 6.520 6.730 203,107 -0.16(-2.32%)
Feb 21, 2020 7.060 7.070 6.880 6.890 172,026 -0.16(-2.27%)
Feb 20, 2020 7.100 7.100 7.000 7.050 115,991 -0.04(-0.56%)
Feb 19, 2020 7.000 7.100 7.000 7.090 295,380 +0.07(+1.00%)
Feb 18, 2020 7.100 7.100 6.970 7.020 323,362 -0.09(-1.27%)
Feb 14, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Feb 13, 2020 7.100 7.180 6.960 7.110 549,284 -0.02(-0.28%)
Feb 12, 2020 7.110 7.200 7.090 7.130 345,873 +0.05(+0.71%)
Feb 11, 2020 7.060 7.100 6.990 7.080 475,146 +0.03(+0.43%)
Feb 10, 2020 7.010 7.100 7.000 7.050 74,104 -0.06(-0.84%)
Feb 07, 2020 7.190 7.220 7.080 7.110 95,768 -0.08(-1.11%)
Feb 06, 2020 7.130 7.240 7.130 7.190 115,116 +0.06(+0.84%)
Feb 05, 2020 7.110 7.200 7.100 7.130 485,062 +0.00(+0.00%)
Feb 04, 2020 7.020 7.200 7.020 7.130 201,552 +0.11(+1.57%)
Feb 03, 2020 6.980 7.050 6.970 7.020 83,995 -0.05(-0.71%)
Jan 31, 2020 7.130 7.190 7.030 7.070 361,856 -0.10(-1.39%)
Jan 30, 2020 6.940 7.180 6.940 7.170 119,119 +0.07(+0.99%)
Jan 29, 2020 7.170 7.260 7.000 7.100 444,417 +0.02(+0.28%)
Jan 28, 2020 6.740 7.180 6.730 7.080 278,831 +0.35(+5.20%)
Jan 27, 2020 6.640 6.730 6.520 6.730 172,839 -0.07(-1.03%)
Jan 24, 2020 6.720 6.830 6.720 6.800 174,839 +0.00(+0.00%)
Jan 23, 2020 6.850 7.000 6.780 6.800 260,736 +0.00(+0.00%)
Jan 22, 2020 6.590 6.960 6.510 6.800 589,939 +0.57(+9.15%)
Jan 21, 2020 6.550 6.550 6.040 6.230 274,992 -0.49(-7.29%)
Jan 20, 2020 6.640 6.740 6.610 6.720 57,805 +0.01(+0.15%)
Jan 17, 2020 6.750 6.750 6.620 6.710 65,800 -0.01(-0.15%)
Jan 16, 2020 6.640 6.730 6.620 6.720 84,093 +0.08(+1.20%)
Jan 15, 2020 6.530 6.690 6.530 6.640 84,620 +0.11(+1.68%)
Jan 14, 2020 6.640 6.680 6.510 6.530 107,277 -0.17(-2.54%)
Jan 13, 2020 6.500 6.740 6.500 6.700 259,709 +0.20(+3.08%)
Jan 10, 2020 6.450 6.520 6.450 6.500 422,781 +0.05(+0.78%)
Jan 09, 2020 6.350 6.450 6.350 6.450 840,356 +0.06(+0.94%)
Jan 08, 2020 6.320 6.400 6.320 6.390 47,934 +0.07(+1.11%)
Jan 07, 2020 6.300 6.360 6.300 6.320 26,654 -0.07(-1.10%)
Jan 06, 2020 6.430 6.430 6.330 6.390 56,308 +0.03(+0.47%)
Jan 03, 2020 6.360 6.410 6.330 6.360 30,420 -0.05(-0.78%)
Jan 02, 2020 6.420 6.480 6.400 6.410 35,339 -0.03(-0.47%)
Dec 31, 2019 6.440 6.440 6.440 0 +0.11(+1.74%)
Dec 30, 2019 6.340 6.390 6.320 6.330 23,389 +0.02(+0.32%)
Dec 27, 2019 6.290 6.360 6.290 6.310 50,724 -0.08(-1.25%)
Dec 24, 2019 6.390 6.390 6.390 0 +0.02(+0.31%)
Dec 23, 2019 6.330 6.380 6.290 6.370 67,447 +0.04(+0.63%)
Dec 20, 2019 6.320 6.350 6.290 6.330 70,535 +0.04(+0.64%)
Dec 19, 2019 6.240 6.340 6.240 6.290 63,628 +0.01(+0.16%)
Dec 18, 2019 6.280 6.350 6.240 6.280 87,081 +0.01(+0.16%)
Dec 17, 2019 6.220 6.310 6.220 6.270 75,317 -0.04(-0.63%)
Dec 16, 2019 6.300 6.330 6.270 6.310 76,454 +0.01(+0.16%)
Dec 13, 2019 6.230 6.320 6.230 6.300 369,491 +0.02(+0.32%)
Dec 12, 2019 6.280 6.320 6.260 6.280 77,278 +0.02(+0.32%)
Dec 11, 2019 6.160 6.300 6.160 6.260 87,733 +0.07(+1.13%)
Dec 10, 2019 6.290 6.290 6.160 6.190 76,313 -0.07(-1.12%)
Dec 09, 2019 6.210 6.280 6.210 6.260 21,603 -0.02(-0.32%)
Dec 06, 2019 6.170 6.280 6.170 6.280 57,185 +0.08(+1.29%)
Dec 05, 2019 6.120 6.240 6.120 6.200 110,659 -0.06(-0.96%)
Dec 04, 2019 6.150 6.310 6.150 6.260 81,957 +0.13(+2.12%)
Dec 03, 2019 6.100 6.140 6.040 6.130 87,208 -0.03(-0.49%)
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.