Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AGF Management Limited (TSX: AGF-B )

8.300 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 7, 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 31, 2020 2.950 3.160 2.850 3.000 247,136 +0.11(+3.81%)
Mar 30, 2020 2.610 2.930 2.500 2.890 255,697 +0.22(+8.24%)
Mar 27, 2020 3.110 3.110 2.590 2.670 495,918 -0.47(-14.97%)
Mar 26, 2020 3.220 3.220 3.050 3.140 456,995 -0.11(-3.38%)
Mar 25, 2020 3.190 3.300 2.910 3.250 430,481 +0.30(+10.17%)
Mar 24, 2020 2.940 3.060 2.820 2.950 267,899 +0.38(+14.79%)
Mar 23, 2020 2.960 2.960 2.540 2.570 172,738 -0.42(-14.05%)
Mar 20, 2020 3.390 3.500 2.970 2.990 229,363 -0.40(-11.80%)
Mar 19, 2020 3.330 3.450 3.160 3.390 214,169 -0.05(-1.45%)
Mar 18, 2020 3.830 3.830 3.000 3.440 258,837 -0.62(-15.27%)
Mar 17, 2020 4.000 4.150 3.700 4.060 230,758 +0.09(+2.27%)
Mar 16, 2020 4.350 4.500 3.970 3.970 249,113 -0.66(-14.25%)
Mar 13, 2020 4.500 4.720 4.330 4.630 447,616 +0.27(+6.19%)
Mar 12, 2020 4.500 4.600 4.240 4.360 400,602 -0.33(-7.04%)
Mar 11, 2020 4.900 4.900 4.680 4.690 281,693 -0.30(-6.01%)
Mar 10, 2020 5.010 5.100 4.790 4.990 207,609 +0.07(+1.42%)
Mar 09, 2020 5.320 5.360 4.910 4.920 216,231 -0.79(-13.84%)
Mar 06, 2020 5.920 5.920 5.600 5.710 123,765 -0.31(-5.15%)
Mar 05, 2020 6.060 6.060 5.900 6.020 155,710 -0.13(-2.11%)
Mar 04, 2020 6.100 6.150 6.000 6.150 113,661 +0.10(+1.65%)
Mar 03, 2020 6.180 6.210 6.000 6.050 156,201 -0.13(-2.10%)
Mar 02, 2020 6.060 6.220 6.050 6.180 101,030 +0.08(+1.31%)
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%)
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.