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 (%)
Jul 31, 2017 7.410 7.550 7.390 7.490 486,699 +0.08(+1.08%)
Jul 28, 2017 7.230 7.430 7.230 7.410 335,844 +0.13(+1.79%)
Jul 27, 2017 7.270 7.320 7.220 7.280 102,005 +0.02(+0.28%)
Jul 26, 2017 7.370 7.390 7.230 7.260 161,105 -0.12(-1.63%)
Jul 25, 2017 7.260 7.390 7.240 7.380 140,355 +0.09(+1.23%)
Jul 24, 2017 7.220 7.330 7.200 7.290 135,849 +0.01(+0.14%)
Jul 21, 2017 7.250 7.330 7.200 7.280 151,028 +0.07(+0.97%)
Jul 20, 2017 7.250 7.250 7.160 7.210 109,463 -0.04(-0.55%)
Jul 19, 2017 7.000 7.250 7.000 7.250 197,076 +0.24(+3.42%)
Jul 18, 2017 6.960 7.030 6.950 7.010 118,507 +0.01(+0.14%)
Jul 17, 2017 7.000 7.060 6.980 7.000 87,520 -0.01(-0.14%)
Jul 14, 2017 6.990 7.070 6.940 7.010 129,168 +0.01(+0.14%)
Jul 13, 2017 7.000 7.005 6.950 7.000 132,843 +0.01(+0.14%)
Jul 12, 2017 6.950 7.000 6.930 6.990 135,461 +0.05(+0.72%)
Jul 11, 2017 6.910 6.970 6.890 6.940 114,530 +0.02(+0.29%)
Jul 10, 2017 6.840 6.965 6.840 6.920 142,363 +0.08(+1.24%)
Jul 07, 2017 6.790 6.900 6.790 6.835 42,581 -0.00(-0.07%)
Jul 06, 2017 6.840 6.870 6.760 6.840 88,788 -0.04(-0.58%)
Jul 05, 2017 6.790 6.990 6.670 6.880 99,265 +0.11(+1.62%)
Jul 04, 2017 6.650 6.770 6.650 6.770 25,224 +0.03(+0.45%)
Jul 03, 2017 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Jun 30, 2017 6.700 6.770 6.700 6.740 88,874 +0.00(+0.00%)
Jun 29, 2017 6.790 6.830 6.670 6.740 144,591 -0.08(-1.17%)
Jun 28, 2017 6.730 6.870 6.540 6.820 403,875 +0.30(+4.60%)
Jun 27, 2017 6.300 6.550 6.300 6.520 115,017 +0.19(+3.00%)
Jun 26, 2017 6.380 6.405 6.320 6.330 44,869 -0.01(-0.16%)
Jun 23, 2017 6.320 6.380 6.290 6.340 45,417 -0.01(-0.16%)
Jun 22, 2017 6.320 6.380 6.260 6.350 41,764 +0.05(+0.79%)
Jun 21, 2017 6.290 6.310 6.230 6.300 54,800 +0.00(+0.00%)
Jun 20, 2017 6.330 6.380 6.290 6.300 75,289 -0.04(-0.63%)
Jun 19, 2017 6.280 6.380 6.280 6.340 63,833 +0.05(+0.79%)
Jun 16, 2017 6.330 6.350 6.270 6.290 34,446 +0.00(+0.00%)
Jun 15, 2017 6.330 6.330 6.250 6.290 31,452 -0.05(-0.79%)
Jun 14, 2017 6.310 6.370 6.250 6.340 34,300 -0.01(-0.16%)
Jun 13, 2017 6.360 6.390 6.260 6.350 74,753 -0.06(-0.94%)
Jun 12, 2017 6.450 6.510 6.390 6.410 24,717 -0.04(-0.62%)
Jun 09, 2017 6.480 6.550 6.410 6.450 46,823 -0.04(-0.62%)
Jun 08, 2017 6.490 6.570 6.420 6.490 62,587 +0.00(+0.00%)
Jun 07, 2017 6.310 6.520 6.310 6.490 201,847 +0.18(+2.85%)
Jun 06, 2017 6.380 6.380 6.230 6.310 485,940 -0.05(-0.79%)
Jun 05, 2017 6.370 6.400 6.340 6.360 31,434 -0.04(-0.63%)
Jun 02, 2017 6.430 6.540 6.390 6.400 47,745 +0.00(+0.00%)
Jun 01, 2017 6.300 6.500 6.300 6.400 147,529 -0.08(-1.23%)
May 31, 2017 6.530 6.560 6.380 6.480 153,377 -0.08(-1.22%)
May 30, 2017 6.780 6.780 6.530 6.560 95,598 -0.18(-2.67%)
May 29, 2017 6.800 6.850 6.710 6.740 17,663 -0.02(-0.30%)
May 26, 2017 6.820 6.820 6.720 6.760 27,151 -0.03(-0.44%)
May 25, 2017 6.810 6.860 6.760 6.790 39,375 -0.02(-0.29%)
May 24, 2017 6.800 6.820 6.740 6.810 69,038 +0.01(+0.15%)
May 23, 2017 6.910 6.950 6.780 6.800 104,585 -0.12(-1.73%)
May 19, 2017 6.840 6.940 6.830 6.920 41,705 +0.08(+1.17%)
May 18, 2017 6.850 6.910 6.740 6.840 171,369 -0.07(-1.01%)
May 17, 2017 6.900 6.960 6.850 6.910 180,178 -0.02(-0.29%)
May 16, 2017 6.950 6.950 6.900 6.930 87,687 -0.02(-0.29%)
May 15, 2017 7.000 7.000 6.870 6.950 91,860 -0.05(-0.71%)
May 12, 2017 7.000 7.020 6.970 7.000 82,203 +0.01(+0.14%)
May 11, 2017 7.000 7.020 6.950 6.990 75,121 -0.01(-0.14%)
May 10, 2017 6.910 7.030 6.910 7.000 171,639 +0.07(+1.01%)
May 09, 2017 6.900 6.950 6.840 6.930 186,944 +0.06(+0.87%)
May 08, 2017 6.900 6.920 6.830 6.870 79,904 +0.02(+0.29%)
May 05, 2017 6.820 6.950 6.820 6.850 69,862 +0.01(+0.15%)
May 04, 2017 6.830 6.900 6.800 6.840 81,814 +0.02(+0.29%)
May 03, 2017 6.770 6.870 6.750 6.820 77,716 +0.02(+0.29%)
May 02, 2017 6.760 6.830 6.750 6.800 43,156 +0.01(+0.15%)
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.