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

AGF Management Limited (TSX: AGF-B )

8.390 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 6.670 6.670 6.550 6.550 21,856 -0.11(-1.65%)
Jul 30, 2018 6.640 6.680 6.570 6.660 83,126 +0.02(+0.30%)
Jul 27, 2018 6.570 6.660 6.520 6.640 43,281 +0.07(+1.07%)
Jul 26, 2018 6.490 6.600 6.460 6.570 114,810 +0.06(+0.92%)
Jul 25, 2018 6.540 6.550 6.430 6.510 21,516 -0.04(-0.61%)
Jul 24, 2018 6.540 6.620 6.540 6.550 24,388 +0.01(+0.15%)
Jul 23, 2018 6.450 6.570 6.430 6.540 29,859 +0.01(+0.15%)
Jul 20, 2018 6.550 6.590 6.470 6.530 39,082 -0.01(-0.15%)
Jul 19, 2018 6.600 6.650 6.530 6.540 53,568 -0.07(-1.06%)
Jul 18, 2018 6.640 6.660 6.560 6.610 82,097 -0.02(-0.30%)
Jul 17, 2018 6.680 6.700 6.620 6.630 32,514 -0.05(-0.75%)
Jul 16, 2018 6.740 6.740 6.610 6.680 28,175 +0.02(+0.30%)
Jul 13, 2018 6.690 6.690 6.610 6.660 18,015 -0.01(-0.15%)
Jul 12, 2018 6.720 6.730 6.620 6.670 27,351 -0.05(-0.74%)
Jul 11, 2018 6.800 6.820 6.710 6.720 31,951 -0.12(-1.75%)
Jul 10, 2018 6.790 6.850 6.780 6.840 90,433 +0.05(+0.74%)
Jul 09, 2018 6.750 6.810 6.750 6.790 54,703 -0.01(-0.15%)
Jul 06, 2018 6.810 6.820 6.800 6.800 25,833 -0.01(-0.15%)
Jul 05, 2018 6.900 6.910 6.790 6.810 33,599 -0.14(-2.01%)
Jul 04, 2018 6.850 7.040 6.850 6.950 50,971 +0.03(+0.43%)
Jul 03, 2018 6.910 7.030 6.890 6.920 122,511 -0.04(-0.57%)
Jun 29, 2018 6.960 6.960 6.960 0 +0.14(+2.05%)
Jun 28, 2018 6.890 6.900 6.780 6.820 42,617 -0.07(-1.02%)
Jun 27, 2018 6.820 6.980 6.780 6.890 216,677 +0.03(+0.44%)
Jun 26, 2018 6.790 6.885 6.720 6.860 113,341 +0.22(+3.31%)
Jun 25, 2018 6.600 6.700 6.600 6.640 262,250 -0.04(-0.60%)
Jun 22, 2018 6.710 6.730 6.640 6.680 48,934 -0.01(-0.15%)
Jun 21, 2018 6.790 6.800 6.660 6.690 50,784 -0.10(-1.47%)
Jun 20, 2018 6.740 6.840 6.720 6.790 60,302 +0.06(+0.89%)
Jun 19, 2018 6.690 6.770 6.640 6.730 51,032 -0.04(-0.59%)
Jun 18, 2018 6.990 6.990 6.640 6.770 259,423 -0.24(-3.42%)
Jun 15, 2018 6.950 6.920 7.010 123,713 +0.06(+0.86%)
Jun 14, 2018 6.980 7.005 6.920 6.950 2,759,936 -0.01(-0.14%)
Jun 13, 2018 7.000 7.010 6.930 6.960 190,453 -0.03(-0.43%)
Jun 12, 2018 6.950 7.020 6.950 6.990 50,732 +0.06(+0.87%)
Jun 11, 2018 6.960 7.050 6.930 6.930 41,382 -0.04(-0.57%)
Jun 08, 2018 6.860 7.020 6.860 6.970 53,865 +0.07(+1.01%)
Jun 07, 2018 6.800 6.940 6.780 6.900 48,858 +0.10(+1.47%)
Jun 06, 2018 6.820 6.800 327,152 +0.25(+3.82%)
Jun 05, 2018 6.700 6.740 6.470 6.550 238,772 -0.13(-1.95%)
Jun 04, 2018 6.770 6.840 6.670 6.680 64,134 -0.09(-1.33%)
Jun 01, 2018 6.780 6.820 6.710 6.770 33,516 -0.01(-0.15%)
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%)
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.