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 (%)
Mar 29, 2019 5.430 5.520 5.380 5.410 108,434 -0.02(-0.37%)
Mar 28, 2019 5.570 5.570 5.410 5.430 122,165 -0.11(-1.99%)
Mar 27, 2019 5.340 5.580 5.340 5.540 126,613 +0.12(+2.21%)
Mar 26, 2019 5.520 5.540 5.400 5.420 74,562 -0.06(-1.09%)
Mar 25, 2019 5.550 5.590 5.460 5.480 76,577 -0.01(-0.18%)
Mar 22, 2019 5.530 5.650 5.470 5.490 277,007 -0.03(-0.54%)
Mar 21, 2019 5.480 5.580 5.460 5.520 62,122 +0.02(+0.36%)
Mar 20, 2019 5.530 5.580 5.470 5.500 161,180 -0.05(-0.90%)
Mar 19, 2019 5.500 5.630 5.500 5.550 318,160 +0.03(+0.54%)
Mar 18, 2019 5.180 5.560 5.180 5.520 118,909 +0.28(+5.34%)
Mar 15, 2019 5.330 5.400 5.170 5.240 403,809 -0.07(-1.32%)
Mar 14, 2019 5.300 5.330 5.250 5.310 74,373 -0.03(-0.56%)
Mar 13, 2019 5.190 5.370 5.190 5.340 410,398 +0.17(+3.29%)
Mar 12, 2019 5.120 5.190 5.100 5.170 76,386 +0.06(+1.17%)
Mar 11, 2019 5.070 5.110 5.060 5.110 74,345 +0.02(+0.39%)
Mar 08, 2019 5.100 5.150 5.070 5.090 86,559 -0.06(-1.17%)
Mar 07, 2019 5.150 5.160 5.090 5.150 126,901 +0.03(+0.59%)
Mar 06, 2019 5.100 5.190 5.100 5.120 226,219 +0.02(+0.39%)
Mar 05, 2019 5.190 5.210 4.990 5.100 152,409 -0.09(-1.73%)
Mar 04, 2019 5.290 5.290 5.110 5.190 83,976 -0.08(-1.52%)
Mar 01, 2019 5.210 5.320 5.200 5.270 29,161 +0.08(+1.54%)
Feb 28, 2019 5.380 5.410 5.120 5.190 98,618 -0.19(-3.53%)
Feb 27, 2019 5.420 5.420 5.350 5.380 88,007 -0.05(-0.92%)
Feb 26, 2019 5.420 5.450 5.390 5.430 244,963 +0.03(+0.56%)
Feb 25, 2019 5.420 5.450 5.360 5.400 63,670 +0.00(+0.00%)
Feb 22, 2019 5.440 5.460 5.400 5.400 29,389 -0.06(-1.10%)
Feb 21, 2019 5.500 5.500 5.410 5.460 1,431,095 -0.03(-0.55%)
Feb 20, 2019 5.500 5.550 5.420 5.490 88,342 +0.01(+0.18%)
Feb 19, 2019 5.450 5.500 5.430 5.480 28,560 +0.03(+0.55%)
Feb 15, 2019 5.450 5.450 5.450 0 +0.05(+0.93%)
Feb 14, 2019 5.320 5.440 5.320 5.400 524,492 +0.02(+0.37%)
Feb 13, 2019 5.420 5.450 5.320 5.380 55,741 -0.03(-0.55%)
Feb 12, 2019 5.460 5.460 5.400 5.410 192,028 -0.01(-0.18%)
Feb 11, 2019 5.440 5.440 5.370 5.420 35,644 +0.06(+1.12%)
Feb 08, 2019 5.410 5.410 5.340 5.360 35,813 -0.08(-1.47%)
Feb 07, 2019 5.410 5.500 5.410 5.440 76,546 +0.07(+1.30%)
Feb 06, 2019 5.350 5.400 5.320 5.370 204,059 +0.02(+0.37%)
Feb 05, 2019 5.240 5.380 5.150 5.350 271,416 +0.12(+2.29%)
Feb 04, 2019 5.370 5.400 5.230 5.230 80,743 -0.15(-2.79%)
Feb 01, 2019 5.440 5.450 5.360 5.380 404,883 -0.05(-0.92%)
Jan 31, 2019 5.460 5.530 5.390 5.430 67,807 -0.03(-0.55%)
Jan 30, 2019 5.460 5.500 5.410 5.460 480,335 +0.03(+0.55%)
Jan 29, 2019 5.410 5.460 5.360 5.430 443,713 +0.05(+0.93%)
Jan 28, 2019 5.410 5.450 5.350 5.380 85,254 -0.14(-2.54%)
Jan 25, 2019 5.470 5.540 5.400 5.520 189,094 +0.10(+1.85%)
Jan 24, 2019 5.480 5.480 5.320 5.420 127,587 +0.07(+1.31%)
Jan 23, 2019 5.000 5.410 4.890 5.350 1,317,817 +0.64(+13.59%)
Jan 22, 2019 4.810 4.810 4.620 4.710 95,982 -0.11(-2.28%)
Jan 21, 2019 4.820 4.840 4.800 4.820 29,764 +0.00(+0.00%)
Jan 18, 2019 4.770 4.850 4.770 4.820 57,220 +0.01(+0.21%)
Jan 17, 2019 4.800 4.870 4.750 4.810 68,731 +0.00(+0.00%)
Jan 16, 2019 4.760 4.860 4.750 4.810 57,229 +0.06(+1.26%)
Jan 15, 2019 4.890 4.890 4.700 4.750 62,545 -0.05(-1.04%)
Jan 14, 2019 5.000 5.010 4.780 4.800 88,651 -0.03(-0.62%)
Jan 11, 2019 4.790 4.850 4.730 4.830 108,980 +0.03(+0.63%)
Jan 10, 2019 4.790 4.900 4.740 4.800 83,913 -0.03(-0.62%)
Jan 09, 2019 4.920 4.920 4.820 4.830 86,713 -0.08(-1.63%)
Jan 08, 2019 5.040 5.040 4.800 4.910 268,857 -0.12(-2.39%)
Jan 07, 2019 5.030 5.110 4.920 5.030 97,150 -0.11(-2.14%)
Jan 04, 2019 5.110 5.190 5.080 5.140 81,264 +0.09(+1.78%)
Jan 03, 2019 4.940 5.150 4.920 5.050 154,010 +0.11(+2.23%)
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.