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 (%)
Apr 29, 2016 5.230 5.280 5.160 5.200 93,273 -0.02(-0.38%)
Apr 28, 2016 5.260 5.290 5.220 5.220 73,102 -0.08(-1.51%)
Apr 27, 2016 5.290 5.300 5.270 5.300 117,092 +0.00(+0.00%)
Apr 26, 2016 5.280 5.300 5.260 5.300 76,836 +0.03(+0.57%)
Apr 25, 2016 5.280 5.290 5.200 5.270 122,178 -0.01(-0.19%)
Apr 22, 2016 5.240 5.300 5.200 5.280 165,176 +0.04(+0.76%)
Apr 21, 2016 5.220 5.260 5.170 5.240 135,086 +0.02(+0.38%)
Apr 20, 2016 5.190 5.220 5.180 5.220 152,282 +0.03(+0.58%)
Apr 19, 2016 5.200 5.200 5.160 5.190 42,859 +0.01(+0.19%)
Apr 18, 2016 5.190 5.200 5.140 5.180 96,894 +0.00(+0.00%)
Apr 15, 2016 5.170 5.180 5.080 5.180 84,580 +0.04(+0.78%)
Apr 14, 2016 5.190 5.200 5.100 5.140 76,591 -0.05(-0.96%)
Apr 13, 2016 5.120 5.190 5.090 5.190 153,291 +0.08(+1.57%)
Apr 12, 2016 5.150 5.150 5.050 5.110 163,310 +0.12(+2.40%)
Apr 11, 2016 4.990 5.000 4.900 4.990 142,937 +0.03(+0.60%)
Apr 08, 2016 5.070 5.070 4.930 4.960 174,937 -0.02(-0.40%)
Apr 07, 2016 5.070 5.080 4.970 4.980 83,571 -0.12(-2.35%)
Apr 06, 2016 5.020 5.140 4.990 5.100 146,235 -0.02(-0.39%)
Apr 05, 2016 5.010 5.135 5.000 5.120 118,625 +0.10(+1.99%)
Apr 04, 2016 5.100 5.130 4.960 5.020 85,157 -0.08(-1.57%)
Apr 01, 2016 5.140 5.150 4.990 5.100 112,928 -0.04(-0.78%)
Mar 31, 2016 5.270 5.290 5.110 5.140 115,080 -0.07(-1.34%)
Mar 30, 2016 5.200 5.290 5.110 5.210 119,296 +0.03(+0.58%)
Mar 29, 2016 5.000 5.200 5.000 5.180 288,047 +0.14(+2.78%)
Mar 28, 2016 4.900 5.050 4.880 5.040 120,335 +0.13(+2.65%)
Mar 24, 2016 4.910 4.910 4.910 0 -0.05(-1.01%)
Mar 23, 2016 4.990 5.080 4.880 4.960 128,378 -0.09(-1.78%)
Mar 22, 2016 4.930 5.050 4.860 5.050 180,828 +0.13(+2.64%)
Mar 21, 2016 4.700 4.950 4.700 4.920 224,296 +0.15(+3.14%)
Mar 18, 2016 4.800 4.940 4.680 4.770 3,302,494 -0.02(-0.42%)
Mar 17, 2016 4.730 4.870 4.660 4.790 348,732 +0.08(+1.70%)
Mar 16, 2016 4.800 4.830 4.680 4.710 272,126 -0.11(-2.28%)
Mar 15, 2016 4.960 4.960 4.760 4.820 212,423 -0.14(-2.82%)
Mar 14, 2016 5.020 5.020 4.830 4.960 274,258 +0.01(+0.20%)
Mar 11, 2016 5.030 5.120 4.920 4.950 227,376 -0.06(-1.20%)
Mar 10, 2016 5.170 5.180 5.000 5.010 281,433 -0.12(-2.34%)
Mar 09, 2016 5.180 5.200 5.090 5.130 107,836 +0.01(+0.20%)
Mar 08, 2016 5.300 5.310 5.050 5.120 138,527 -0.17(-3.21%)
Mar 07, 2016 5.140 5.300 5.140 5.290 152,048 +0.20(+3.93%)
Mar 04, 2016 4.930 5.010 4.930 5.090 152,204 +0.17(+3.46%)
Mar 03, 2016 4.990 5.010 4.880 4.920 173,368 -0.04(-0.81%)
Mar 02, 2016 4.830 4.980 4.820 4.960 154,073 +0.15(+3.12%)
Mar 01, 2016 4.840 4.990 4.780 4.810 181,061 +0.01(+0.21%)
Feb 29, 2016 4.860 4.890 4.710 4.800 146,941 -0.06(-1.23%)
Feb 26, 2016 4.910 5.000 4.850 4.860 124,136 +0.05(+1.04%)
Feb 25, 2016 4.680 4.820 4.610 4.810 81,987 +0.14(+3.00%)
Feb 24, 2016 4.620 4.680 4.520 4.670 157,519 +0.00(+0.00%)
Feb 23, 2016 4.610 4.800 4.610 4.670 99,138 +0.00(+0.00%)
Feb 22, 2016 4.830 4.900 4.660 4.670 264,621 -0.12(-2.51%)
Feb 19, 2016 4.810 4.890 4.690 4.790 79,248 -0.05(-1.03%)
Feb 18, 2016 4.930 4.990 4.810 4.840 236,288 -0.08(-1.63%)
Feb 17, 2016 4.700 4.950 4.690 4.920 199,164 +0.23(+4.90%)
Feb 16, 2016 4.590 4.730 4.540 4.690 152,051 +0.16(+3.53%)
Feb 12, 2016 4.530 4.530 4.530 0 +0.21(+4.86%)
Feb 11, 2016 4.350 4.420 4.200 4.320 245,797 -0.11(-2.48%)
Feb 10, 2016 4.570 4.580 4.330 4.430 138,156 -0.04(-0.89%)
Feb 09, 2016 4.690 4.700 4.400 4.470 230,896 -0.20(-4.28%)
Feb 08, 2016 4.720 4.750 4.530 4.670 183,953 -0.08(-1.68%)
Feb 05, 2016 4.680 4.830 4.640 4.750 135,416 +0.04(+0.85%)
Feb 04, 2016 4.590 4.740 4.570 4.710 70,076 +0.12(+2.61%)
Feb 03, 2016 4.620 4.660 4.410 4.590 150,921 +0.02(+0.44%)
Feb 02, 2016 4.520 4.640 4.480 4.570 154,654 -0.08(-1.72%)
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.