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 UNCHANGED
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 (%)
Jun 30, 2020 5.020 5.020 5.020 0 +0.20(+4.15%)
Jun 29, 2020 4.720 4.970 4.670 4.820 415,927 +0.10(+2.12%)
Jun 26, 2020 4.800 4.850 4.710 4.720 215,582 -0.08(-1.67%)
Jun 25, 2020 4.940 4.940 4.670 4.800 226,393 -0.19(-3.81%)
Jun 24, 2020 5.040 5.070 4.820 4.990 262,010 -0.15(-2.92%)
Jun 23, 2020 5.090 5.150 5.040 5.140 107,689 +0.06(+1.18%)
Jun 22, 2020 4.990 5.080 4.900 5.080 239,510 +0.05(+0.99%)
Jun 19, 2020 5.150 5.170 4.950 5.030 194,694 -0.10(-1.95%)
Jun 18, 2020 5.100 5.200 5.050 5.130 110,283 +0.03(+0.59%)
Jun 17, 2020 5.070 5.190 5.010 5.100 506,695 +0.09(+1.80%)
Jun 16, 2020 4.940 5.110 4.870 5.010 755,823 +0.26(+5.47%)
Jun 15, 2020 4.500 4.790 4.500 4.750 238,604 +0.11(+2.37%)
Jun 12, 2020 4.630 4.790 4.590 4.640 169,034 +0.16(+3.57%)
Jun 11, 2020 4.550 4.720 4.460 4.480 332,458 -0.23(-4.88%)
Jun 10, 2020 4.940 4.990 4.710 4.710 237,516 -0.29(-5.80%)
Jun 09, 2020 5.240 5.240 4.960 5.000 239,167 -0.24(-4.58%)
Jun 08, 2020 5.070 5.260 5.070 5.240 261,916 +0.19(+3.76%)
Jun 05, 2020 4.770 5.080 4.770 5.050 239,975 +0.30(+6.32%)
Jun 04, 2020 4.690 4.800 4.590 4.750 206,967 +0.05(+1.06%)
Jun 03, 2020 4.690 4.760 4.630 4.700 277,285 +0.11(+2.40%)
Jun 02, 2020 4.440 4.590 4.260 4.590 329,455 +0.32(+7.49%)
Jun 01, 2020 4.110 4.570 4.040 4.270 593,720 +0.52(+13.87%)
May 29, 2020 3.980 3.980 3.690 3.750 1,570,899 -0.20(-5.06%)
May 28, 2020 4.040 4.040 3.910 3.950 105,360 -0.03(-0.75%)
May 27, 2020 3.990 4.010 3.830 3.980 200,039 +0.06(+1.53%)
May 26, 2020 3.900 4.020 3.890 3.920 139,031 +0.03(+0.77%)
May 25, 2020 3.820 3.890 3.810 3.890 87,048 +0.09(+2.37%)
May 22, 2020 3.830 3.830 3.730 3.800 83,500 +0.00(+0.00%)
May 21, 2020 3.840 3.890 3.780 3.800 134,738 -0.01(-0.26%)
May 20, 2020 3.690 3.880 3.660 3.810 444,529 +0.17(+4.67%)
May 19, 2020 3.600 3.670 3.500 3.640 210,967 +0.15(+4.30%)
May 15, 2020 3.490 3.490 3.490 0 +0.07(+2.05%)
May 14, 2020 3.400 3.550 3.260 3.420 389,636 +0.00(+0.00%)
May 13, 2020 3.790 3.820 3.420 3.420 373,893 -0.36(-9.52%)
May 12, 2020 4.070 4.150 3.780 3.780 316,693 -0.33(-8.03%)
May 11, 2020 4.150 4.180 4.070 4.110 50,998 -0.06(-1.44%)
May 08, 2020 4.240 4.290 4.160 4.170 316,413 -0.02(-0.48%)
May 07, 2020 4.180 4.320 4.160 4.190 165,046 +0.03(+0.72%)
May 06, 2020 3.920 4.210 3.850 4.160 184,864 +0.25(+6.39%)
May 05, 2020 4.020 4.130 3.890 3.910 198,421 -0.09(-2.25%)
May 04, 2020 4.000 4.100 3.900 4.000 152,878 -0.10(-2.44%)
May 01, 2020 4.170 4.260 4.050 4.100 121,331 -0.20(-4.65%)
Apr 30, 2020 4.260 4.320 4.140 4.300 173,960 -0.02(-0.46%)
Apr 29, 2020 4.100 4.380 4.100 4.320 200,877 +0.24(+5.88%)
Apr 28, 2020 4.090 4.140 3.970 4.080 242,515 +0.05(+1.24%)
Apr 27, 2020 3.860 4.070 3.860 4.030 171,152 +0.20(+5.22%)
Apr 24, 2020 3.950 3.950 3.750 3.830 143,417 -0.05(-1.29%)
Apr 23, 2020 3.900 3.970 3.700 3.880 198,064 +0.00(+0.00%)
Apr 22, 2020 3.870 3.930 3.800 3.880 204,542 +0.13(+3.47%)
Apr 21, 2020 3.750 4.000 3.730 3.750 254,054 -0.20(-5.06%)
Apr 20, 2020 3.630 3.980 3.620 3.950 303,977 +0.22(+5.90%)
Apr 17, 2020 3.620 3.800 3.590 3.730 166,558 +0.19(+5.37%)
Apr 16, 2020 3.500 3.830 3.480 3.540 176,096 +0.03(+0.85%)
Apr 15, 2020 3.700 3.700 3.390 3.510 264,018 -0.28(-7.39%)
Apr 14, 2020 3.830 3.860 3.700 3.790 236,207 +0.15(+4.12%)
Apr 13, 2020 3.740 3.740 3.580 3.640 295,873 -0.12(-3.19%)
Apr 09, 2020 3.760 3.760 3.760 0 +0.31(+8.99%)
Apr 08, 2020 3.010 3.500 3.010 3.450 344,262 +0.38(+12.38%)
Apr 07, 2020 3.030 3.140 3.000 3.070 482,767 +0.19(+6.60%)
Apr 06, 2020 3.000 3.050 2.880 2.880 285,056 -0.02(-0.69%)
Apr 03, 2020 2.940 2.960 2.780 2.900 232,347 -0.04(-1.36%)
Apr 02, 2020 3.060 3.120 2.880 2.940 213,362 -0.10(-3.29%)
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.