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 (%)
May 31, 2018 6.670 6.820 6.640 6.780 100,735 +0.11(+1.65%)
May 30, 2018 6.610 6.670 6.470 6.670 228,717 +0.09(+1.37%)
May 29, 2018 6.800 6.810 6.560 6.580 165,810 -0.23(-3.38%)
May 28, 2018 6.820 6.910 6.660 6.810 153,680 -0.04(-0.58%)
May 25, 2018 6.950 7.020 6.840 6.850 96,933 -0.09(-1.30%)
May 24, 2018 6.900 6.980 6.850 6.940 43,023 +0.03(+0.43%)
May 23, 2018 6.820 6.960 6.820 6.910 84,539 +0.05(+0.73%)
May 22, 2018 6.750 6.910 6.750 6.860 57,207 +0.07(+1.03%)
May 18, 2018 6.790 6.790 6.790 0 +0.01(+0.15%)
May 17, 2018 6.790 6.900 6.760 6.780 35,802 +0.00(+0.00%)
May 16, 2018 6.750 6.820 6.750 6.780 47,497 +0.01(+0.15%)
May 15, 2018 6.800 6.880 6.760 6.770 28,089 -0.07(-1.02%)
May 14, 2018 6.700 6.880 6.700 6.840 46,099 +0.07(+1.03%)
May 11, 2018 6.780 6.780 6.740 6.770 20,060 -0.05(-0.73%)
May 10, 2018 6.930 6.930 6.800 6.820 27,658 -0.11(-1.59%)
May 09, 2018 6.800 6.970 6.760 6.930 53,486 +0.16(+2.36%)
May 08, 2018 6.770 6.820 6.660 6.770 22,771 +0.02(+0.30%)
May 07, 2018 6.820 6.860 6.740 6.750 21,346 -0.07(-1.03%)
May 04, 2018 6.780 6.900 6.730 6.820 47,621 +0.02(+0.29%)
May 03, 2018 6.920 6.930 6.760 6.800 27,380 -0.11(-1.59%)
May 02, 2018 6.960 7.020 6.900 6.910 51,310 -0.06(-0.86%)
May 01, 2018 7.050 7.050 6.930 6.970 53,002 -0.08(-1.13%)
Apr 30, 2018 7.130 7.280 6.980 7.050 87,145 -0.08(-1.05%)
Apr 27, 2018 7.180 7.270 7.120 7.125 55,168 -0.04(-0.63%)
Apr 26, 2018 7.000 7.200 6.920 7.170 171,035 +0.16(+2.28%)
Apr 25, 2018 6.590 7.000 6.550 7.010 108,522 +0.42(+6.37%)
Apr 24, 2018 6.540 6.800 6.540 6.590 65,284 +0.00(+0.00%)
Apr 23, 2018 6.550 6.650 6.500 6.590 70,266 +0.04(+0.61%)
Apr 20, 2018 6.600 6.630 6.550 6.550 36,343 -0.06(-0.91%)
Apr 19, 2018 6.510 6.710 6.510 6.610 67,390 +0.05(+0.76%)
Apr 18, 2018 6.570 6.650 6.530 6.560 53,554 -0.05(-0.76%)
Apr 17, 2018 6.550 6.630 6.500 6.610 96,429 +0.04(+0.61%)
Apr 16, 2018 6.730 6.730 6.510 6.570 105,176 -0.13(-1.94%)
Apr 13, 2018 6.400 6.710 6.350 6.700 190,508 +0.33(+5.18%)
Apr 12, 2018 6.460 6.470 6.360 6.370 31,591 -0.08(-1.24%)
Apr 11, 2018 6.440 6.540 6.380 6.450 65,332 +0.01(+0.16%)
Apr 10, 2018 6.480 6.510 6.280 6.440 73,765 +0.01(+0.16%)
Apr 09, 2018 6.450 6.490 6.330 6.430 38,658 -0.05(-0.77%)
Apr 06, 2018 6.500 6.540 6.390 6.480 65,349 -0.04(-0.61%)
Apr 05, 2018 6.420 6.580 6.390 6.520 126,261 +0.13(+2.03%)
Apr 04, 2018 6.460 6.530 6.320 6.390 191,926 -0.09(-1.39%)
Apr 03, 2018 6.510 6.530 6.410 6.480 68,438 -0.02(-0.31%)
Apr 02, 2018 6.490 6.630 6.480 6.500 70,784 -0.06(-0.91%)
Mar 29, 2018 6.560 6.560 6.560 0 +0.21(+3.31%)
Mar 28, 2018 6.200 6.460 6.200 6.350 189,919 +0.21(+3.42%)
Mar 27, 2018 6.440 6.470 6.070 6.140 219,425 -0.33(-5.10%)
Mar 26, 2018 6.570 6.650 6.440 6.470 68,043 -0.06(-0.92%)
Mar 23, 2018 6.750 6.750 6.500 6.530 139,638 -0.22(-3.26%)
Mar 22, 2018 6.750 6.770 6.670 6.750 55,076 -0.05(-0.74%)
Mar 21, 2018 6.750 6.850 6.710 6.800 387,796 +0.05(+0.74%)
Mar 20, 2018 6.710 6.760 6.680 6.750 128,834 +0.05(+0.75%)
Mar 19, 2018 6.680 6.780 6.680 6.700 28,865 -0.03(-0.45%)
Mar 16, 2018 6.700 6.760 6.670 6.730 92,210 +0.03(+0.45%)
Mar 15, 2018 6.740 6.770 6.660 6.700 45,147 -0.03(-0.45%)
Mar 14, 2018 6.780 6.800 6.700 6.730 71,684 -0.04(-0.59%)
Mar 13, 2018 6.740 6.800 6.720 6.770 137,440 +0.04(+0.59%)
Mar 12, 2018 6.750 6.800 6.720 6.730 32,807 -0.03(-0.44%)
Mar 09, 2018 6.780 6.820 6.720 6.760 56,209 +0.01(+0.15%)
Mar 08, 2018 6.720 6.800 6.720 6.750 61,149 +0.05(+0.75%)
Mar 07, 2018 6.810 6.660 6.700 31,364 -0.03(-0.45%)
Mar 06, 2018 6.750 6.810 6.600 6.730 67,985 -0.01(-0.15%)
Mar 05, 2018 6.770 6.860 6.710 6.740 33,946 -0.03(-0.44%)
Mar 02, 2018 6.810 6.860 6.760 6.770 41,654 -0.06(-0.88%)
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.