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 (%)
Aug 31, 2023 7.840 8.010 7.820 7.950 195,637 +0.14(+1.79%)
Aug 30, 2023 7.770 7.850 7.720 7.810 58,102 +0.10(+1.30%)
Aug 29, 2023 7.680 7.740 7.650 7.710 33,025 +0.08(+1.05%)
Aug 28, 2023 7.600 7.660 7.600 7.630 40,798 +0.07(+0.93%)
Aug 25, 2023 7.560 7.600 7.550 7.560 25,697 +0.03(+0.40%)
Aug 24, 2023 7.560 7.660 7.520 7.530 51,942 -0.06(-0.79%)
Aug 23, 2023 7.390 7.660 7.390 7.590 56,695 +0.06(+0.80%)
Aug 22, 2023 7.470 7.560 7.400 7.530 27,308 +0.02(+0.27%)
Aug 21, 2023 7.710 7.770 7.450 7.510 74,696 -0.34(-4.33%)
Aug 18, 2023 7.790 7.870 7.780 7.850 76,173 +0.04(+0.51%)
Aug 17, 2023 7.820 7.910 7.800 7.810 39,324 -0.11(-1.39%)
Aug 16, 2023 7.910 7.940 7.850 7.920 41,706 +0.02(+0.25%)
Aug 15, 2023 7.850 7.970 7.840 7.900 49,473 -0.02(-0.25%)
Aug 14, 2023 7.930 7.950 7.820 7.920 50,220 +0.08(+1.02%)
Aug 11, 2023 7.760 7.860 7.540 7.840 35,101 +0.07(+0.90%)
Aug 10, 2023 7.800 7.800 7.700 7.770 46,949 +0.04(+0.52%)
Aug 09, 2023 7.740 7.780 7.650 7.730 52,490 -0.01(-0.13%)
Aug 08, 2023 7.780 7.780 7.560 7.740 45,383 +0.04(+0.52%)
Aug 04, 2023 7.700 0 +0.00(+0.00%)
Aug 03, 2023 7.690 7.750 7.640 7.700 57,328 -0.02(-0.26%)
Aug 02, 2023 7.740 7.780 7.700 7.720 59,212 -0.05(-0.64%)
Aug 01, 2023 7.750 7.850 7.730 7.770 46,527 -0.08(-1.02%)
Jul 31, 2023 7.810 7.980 7.800 7.850 44,107 -0.02(-0.25%)
Jul 28, 2023 7.910 7.910 7.820 7.870 58,072 +0.05(+0.64%)
Jul 27, 2023 7.930 7.930 7.820 7.820 50,799 -0.06(-0.76%)
Jul 26, 2023 7.780 7.910 7.780 7.880 112,937 +0.06(+0.77%)
Jul 25, 2023 7.900 7.900 7.800 7.820 41,711 -0.02(-0.26%)
Jul 24, 2023 7.700 7.950 7.700 7.840 91,034 +0.12(+1.55%)
Jul 21, 2023 8.000 8.000 7.720 7.720 87,781 -0.12(-1.53%)
Jul 20, 2023 7.930 7.990 7.800 7.840 168,876 -0.09(-1.13%)
Jul 19, 2023 7.770 7.940 7.770 7.930 110,674 +0.12(+1.54%)
Jul 18, 2023 7.690 7.840 7.680 7.810 133,813 +0.10(+1.30%)
Jul 17, 2023 7.780 7.810 7.710 7.710 34,256 -0.01(-0.13%)
Jul 14, 2023 7.560 7.760 7.560 7.720 35,152 -0.01(-0.13%)
Jul 13, 2023 7.740 7.750 7.700 7.730 21,897 +0.02(+0.26%)
Jul 12, 2023 7.670 7.740 7.630 7.710 63,896 +0.10(+1.31%)
Jul 11, 2023 7.520 7.730 7.520 7.610 67,053 +0.12(+1.60%)
Jul 10, 2023 7.380 7.520 7.370 7.490 328,126 +0.09(+1.22%)
Jul 07, 2023 7.510 7.530 7.400 7.400 63,576 -0.11(-1.46%)
Jul 06, 2023 7.690 7.690 7.490 7.510 89,525 -0.24(-3.10%)
Jul 05, 2023 7.890 7.890 7.720 7.750 85,058 -0.08(-1.02%)
Jul 04, 2023 7.960 7.990 7.830 7.830 59,245 -0.03(-0.38%)
Jun 30, 2023 7.860 0 +0.02(+0.26%)
Jun 29, 2023 7.650 7.850 7.650 7.840 194,027 +0.17(+2.22%)
Jun 28, 2023 7.610 7.710 7.600 7.670 118,936 -0.01(-0.13%)
Jun 27, 2023 7.540 7.700 7.540 7.680 104,799 +0.16(+2.13%)
Jun 26, 2023 7.480 7.550 7.460 7.520 289,267 +0.07(+0.94%)
Jun 23, 2023 7.540 7.560 7.370 7.450 66,610 -0.10(-1.32%)
Jun 22, 2023 7.840 7.840 7.550 7.550 124,032 -0.17(-2.20%)
Jun 21, 2023 7.670 7.790 7.560 7.720 327,843 +0.36(+4.89%)
Jun 20, 2023 7.590 7.590 7.350 7.360 73,751 -0.15(-2.00%)
Jun 19, 2023 7.420 7.530 7.420 7.510 30,648 -0.03(-0.40%)
Jun 16, 2023 7.450 7.580 7.450 7.540 111,969 +0.04(+0.53%)
Jun 15, 2023 7.410 7.600 7.380 7.500 95,499 +0.30(+4.17%)
May 08, 2023 7.170 7.240 7.150 7.200 201,298 +0.07(+0.98%)
May 05, 2023 7.090 7.170 7.090 7.130 38,848 +0.08(+1.13%)
May 04, 2023 7.250 7.250 7.040 7.050 52,422 -0.19(-2.62%)
May 03, 2023 7.170 7.270 7.170 7.240 167,111 +0.02(+0.28%)
May 02, 2023 7.270 7.290 7.190 7.220 63,410 -0.11(-1.50%)
May 01, 2023 7.480 7.580 7.300 7.330 113,966 -0.19(-2.53%)
Apr 28, 2023 7.560 7.590 7.500 7.520 126,672 -0.02(-0.27%)
Apr 27, 2023 7.450 7.600 7.430 7.540 291,485 +0.09(+1.21%)
Apr 26, 2023 7.600 7.710 7.450 7.450 195,665 -0.16(-2.10%)
Apr 25, 2023 7.770 7.770 7.600 7.610 52,634 -0.09(-1.17%)
Apr 24, 2023 7.700 7.750 7.650 7.700 108,184 -0.03(-0.39%)
Apr 21, 2023 7.810 7.810 7.690 7.730 132,743 -0.07(-0.90%)
Apr 20, 2023 7.970 7.990 7.800 7.800 161,856 -0.17(-2.13%)
Apr 19, 2023 7.930 8.010 7.860 7.970 87,611 +0.06(+0.76%)
Apr 18, 2023 7.880 7.910 7.850 7.910 63,389 +0.05(+0.64%)
Apr 17, 2023 7.800 7.880 7.790 7.860 139,939 +0.06(+0.77%)
Apr 14, 2023 7.740 7.860 7.720 7.800 141,510 +0.07(+0.91%)
Apr 13, 2023 7.630 7.740 7.630 7.730 166,594 +0.02(+0.26%)
Apr 12, 2023 7.780 7.860 7.700 7.710 96,679 -0.02(-0.26%)
Apr 11, 2023 8.120 8.120 7.710 7.730 343,487 -0.34(-4.21%)
Apr 10, 2023 8.040 8.170 8.040 8.070 145,536 -0.07(-0.86%)
Apr 06, 2023 8.140 0 +0.01(+0.12%)
Apr 05, 2023 8.050 8.130 7.990 8.130 126,519 +0.09(+1.12%)
Apr 04, 2023 8.000 8.070 7.930 8.040 190,879 +0.04(+0.50%)
Apr 03, 2023 7.900 8.000 7.900 8.000 129,445 +0.05(+0.63%)
Mar 31, 2023 7.870 7.980 7.860 7.950 465,813 +0.00(+0.00%)
Mar 30, 2023 7.850 7.950 7.810 7.950 172,139 +0.18(+2.32%)
Mar 29, 2023 7.780 7.820 7.760 7.770 221,369 +0.03(+0.39%)
Mar 28, 2023 7.940 7.940 7.720 7.740 167,633 -0.21(-2.64%)
Mar 27, 2023 7.930 8.010 7.920 7.950 200,746 +0.00(+0.00%)
Mar 24, 2023 7.840 8.020 7.790 7.950 246,667 +0.04(+0.51%)
Mar 23, 2023 8.030 8.070 7.800 7.910 480,444 -0.12(-1.49%)
Mar 22, 2023 8.600 8.600 7.250 8.030 1,198,135 -1.01(-11.17%)
Mar 21, 2023 8.880 9.080 8.860 9.040 131,041 +0.17(+1.92%)
Mar 20, 2023 9.100 9.110 8.840 8.870 222,335 -0.20(-2.21%)
Mar 17, 2023 9.030 9.120 8.980 9.070 253,478 -0.08(-0.87%)
Mar 16, 2023 8.880 9.210 8.850 9.150 155,649 +0.17(+1.89%)
Mar 15, 2023 9.120 9.120 8.940 8.980 176,744 -0.23(-2.50%)
Mar 14, 2023 9.090 9.410 9.090 9.210 147,529 +0.14(+1.54%)
Mar 13, 2023 9.010 9.170 8.750 9.070 268,978 -0.17(-1.84%)
Mar 10, 2023 9.320 9.380 9.220 9.240 262,785 -0.18(-1.91%)
Mar 09, 2023 9.270 9.440 9.270 9.420 194,918 +0.10(+1.07%)
Mar 08, 2023 9.360 9.360 9.150 9.320 160,198 +0.07(+0.76%)
Mar 07, 2023 9.400 9.420 9.210 9.250 281,894 -0.15(-1.60%)
Mar 06, 2023 9.500 9.500 9.400 9.400 97,548 -0.09(-0.95%)
Mar 03, 2023 9.430 9.500 9.320 9.490 231,006 +0.09(+0.96%)
Mar 02, 2023 9.380 9.450 9.320 9.400 115,180 +0.02(+0.21%)
Mar 01, 2023 9.430 9.490 9.280 9.380 223,236 -0.02(-0.21%)
Feb 28, 2023 9.340 9.420 9.320 9.400 185,710 +0.02(+0.21%)
Feb 27, 2023 9.400 9.490 9.350 9.380 120,747 +0.03(+0.32%)
Feb 24, 2023 9.250 9.390 9.100 9.350 145,860 +0.03(+0.32%)
Feb 23, 2023 9.250 9.410 9.220 9.320 222,498 +0.12(+1.30%)
Feb 22, 2023 9.040 9.240 9.030 9.200 160,486 +0.10(+1.10%)
Feb 21, 2023 9.290 9.290 9.020 9.100 103,448 -0.22(-2.36%)
Feb 17, 2023 9.320 0 +0.04(+0.43%)
Feb 16, 2023 9.200 9.400 9.190 9.280 185,949 +0.00(+0.00%)
Feb 15, 2023 9.250 9.350 9.160 9.280 140,054 +0.00(+0.00%)
Feb 14, 2023 9.190 9.370 9.130 9.280 276,831 +0.09(+0.98%)
Feb 13, 2023 9.000 9.310 9.000 9.190 213,050 +0.22(+2.45%)
Feb 10, 2023 9.000 9.110 8.880 8.970 182,988 -0.10(-1.10%)
Feb 09, 2023 9.040 9.190 8.990 9.070 212,733 +0.01(+0.11%)
Feb 08, 2023 8.870 9.120 8.870 9.060 283,855 +0.13(+1.46%)
Feb 07, 2023 8.590 9.080 8.590 8.930 425,873 +0.33(+3.84%)
Feb 06, 2023 8.840 8.840 8.590 8.600 204,675 -0.20(-2.27%)
Feb 03, 2023 8.800 8.970 8.500 8.800 480,273 -0.11(-1.23%)
Feb 02, 2023 8.820 9.010 8.800 8.910 237,158 +0.15(+1.71%)
Feb 01, 2023 8.470 8.800 8.460 8.760 209,729 +0.29(+3.42%)
Jan 31, 2023 8.500 8.530 8.370 8.470 199,131 +0.02(+0.24%)
Jan 30, 2023 8.500 8.500 8.420 8.450 87,008 -0.05(-0.59%)
Jan 27, 2023 8.390 8.500 8.360 8.500 282,693 +0.10(+1.19%)
Jan 26, 2023 8.480 8.500 8.310 8.400 367,856 -0.04(-0.47%)
Jan 25, 2023 8.030 8.590 8.030 8.440 408,416 +0.41(+5.11%)
Jan 24, 2023 8.070 8.070 7.830 8.030 62,436 -0.05(-0.62%)
Jan 23, 2023 7.850 8.080 7.840 8.080 122,537 +0.17(+2.15%)
Jan 20, 2023 7.750 7.910 7.660 7.910 141,229 +0.16(+2.06%)
Jan 19, 2023 7.700 7.750 7.570 7.750 158,632 +0.06(+0.78%)
Jan 18, 2023 7.730 7.730 7.590 7.690 172,829 +0.00(+0.00%)
Jan 17, 2023 7.570 7.690 7.570 7.690 208,602 +0.06(+0.79%)
Jan 16, 2023 7.550 7.740 7.550 7.630 42,058 +0.09(+1.19%)
Jan 13, 2023 7.590 7.740 7.540 7.540 122,879 -0.03(-0.40%)
Jan 12, 2023 7.610 7.630 7.540 7.570 61,909 +0.02(+0.26%)
Jan 11, 2023 7.380 7.600 7.340 7.550 133,110 +0.19(+2.58%)
Jan 10, 2023 7.290 7.360 7.260 7.360 102,442 +0.10(+1.38%)
Jan 09, 2023 7.230 7.400 7.230 7.260 158,346 +0.04(+0.55%)
Jan 06, 2023 7.270 7.310 7.200 7.220 93,870 -0.06(-0.82%)
Jan 05, 2023 7.120 7.320 7.100 7.280 87,996 +0.08(+1.11%)
Jan 04, 2023 7.170 7.250 7.140 7.200 133,167 +0.10(+1.41%)
Jan 03, 2023 7.170 7.210 7.060 7.100 116,869 +0.03(+0.42%)
Dec 30, 2022 7.070 0 +0.03(+0.43%)
Dec 29, 2022 6.950 7.060 6.950 7.040 167,929 +0.16(+2.33%)
Dec 28, 2022 6.640 6.940 6.640 6.880 150,653 +0.15(+2.23%)
Dec 23, 2022 6.730 0 +0.07(+1.05%)
Dec 22, 2022 6.690 6.720 6.590 6.660 50,216 -0.10(-1.48%)
Dec 21, 2022 6.710 6.840 6.710 6.760 108,923 +0.07(+1.05%)
Dec 20, 2022 6.610 6.760 6.610 6.690 89,991 +0.07(+1.06%)
Dec 19, 2022 6.700 6.730 6.610 6.620 95,351 -0.09(-1.34%)
Dec 16, 2022 6.610 6.760 6.610 6.710 141,718 +0.01(+0.15%)
Dec 15, 2022 6.890 6.890 6.680 6.700 53,479 -0.16(-2.33%)
Dec 14, 2022 6.910 6.970 6.830 6.860 122,824 -0.05(-0.72%)
Dec 13, 2022 6.710 6.930 6.710 6.910 110,374 +0.21(+3.13%)
Dec 12, 2022 6.620 6.710 6.560 6.700 117,747 +0.01(+0.15%)
Dec 09, 2022 6.650 6.760 6.650 6.690 117,223 +0.02(+0.30%)
Dec 08, 2022 6.600 6.680 6.570 6.670 98,141 +0.12(+1.83%)
Dec 07, 2022 6.610 6.650 6.490 6.550 188,140 -0.12(-1.80%)
Dec 06, 2022 6.570 6.680 6.570 6.670 155,659 +0.06(+0.91%)
Dec 05, 2022 6.640 6.660 6.540 6.610 112,463 -0.07(-1.05%)
Dec 02, 2022 6.560 6.700 6.560 6.680 99,433 -0.02(-0.30%)
Dec 01, 2022 6.710 6.770 6.620 6.700 59,505 -0.06(-0.89%)
Nov 30, 2022 6.490 6.810 6.470 6.760 201,922 +0.19(+2.89%)
Nov 29, 2022 6.610 6.670 6.480 6.570 155,682 -0.04(-0.61%)
Nov 28, 2022 6.500 6.620 6.500 6.610 149,626 +0.11(+1.69%)
Nov 25, 2022 6.650 6.650 6.500 6.500 40,941 -0.16(-2.40%)
Nov 24, 2022 6.620 6.710 6.550 6.660 42,152 +0.06(+0.91%)
Nov 23, 2022 6.620 6.650 6.560 6.600 50,867 +0.05(+0.76%)
Nov 22, 2022 6.580 6.610 6.500 6.550 71,738 +0.01(+0.15%)
Nov 21, 2022 6.500 6.550 6.450 6.540 51,974 -0.04(-0.61%)
Nov 18, 2022 6.680 6.700 6.580 6.580 28,731 -0.05(-0.75%)
Nov 17, 2022 6.740 6.750 6.620 6.630 132,902 -0.19(-2.79%)
Nov 16, 2022 6.820 6.890 6.750 6.820 79,516 -0.04(-0.58%)
Nov 15, 2022 6.820 6.990 6.700 6.860 147,565 +0.10(+1.48%)
Nov 14, 2022 6.800 6.860 6.700 6.760 95,682 -0.04(-0.59%)
Nov 11, 2022 6.890 6.930 6.740 6.800 246,702 -0.05(-0.73%)
Nov 10, 2022 6.360 6.910 6.360 6.850 518,646 +0.56(+8.90%)
Nov 09, 2022 6.400 6.430 6.250 6.290 149,167 -0.15(-2.33%)
Nov 08, 2022 6.520 6.520 6.380 6.440 116,913 -0.05(-0.77%)
Nov 07, 2022 6.420 6.590 6.420 6.490 374,897 +0.10(+1.56%)
Nov 04, 2022 6.330 6.490 6.310 6.390 245,125 +0.10(+1.59%)
Nov 03, 2022 6.350 6.420 6.270 6.290 268,416 -0.04(-0.63%)
Nov 02, 2022 6.370 6.390 6.280 6.330 240,820 -0.04(-0.63%)
Nov 01, 2022 6.380 6.470 6.300 6.370 226,982 +0.06(+0.95%)
Oct 31, 2022 6.210 6.360 6.210 6.310 216,676 +0.11(+1.77%)
Oct 28, 2022 6.170 6.260 6.150 6.200 273,158 +0.03(+0.49%)
Oct 27, 2022 6.100 6.240 6.100 6.170 345,254 +0.03(+0.49%)
Oct 26, 2022 6.050 6.260 6.050 6.140 308,726 +0.08(+1.32%)
Oct 25, 2022 6.030 6.140 5.970 6.060 300,905 +0.05(+0.83%)
Oct 24, 2022 6.060 6.110 5.950 6.010 111,213 -0.06(-0.99%)
Oct 21, 2022 5.920 6.120 5.850 6.070 231,097 +0.13(+2.19%)
Oct 20, 2022 6.060 6.090 5.900 5.940 304,772 -0.05(-0.83%)
Oct 19, 2022 6.000 6.050 5.950 5.990 477,891 -0.01(-0.17%)
Oct 18, 2022 5.980 6.050 5.920 6.000 272,403 +0.10(+1.69%)
Oct 17, 2022 6.020 6.060 5.840 5.900 340,032 -0.03(-0.51%)
Oct 14, 2022 5.970 6.050 5.850 5.930 133,787 +0.02(+0.34%)
Oct 13, 2022 5.830 5.940 5.800 5.910 438,883 +0.03(+0.51%)
Oct 12, 2022 5.910 5.960 5.850 5.880 163,991 -0.04(-0.68%)
Oct 11, 2022 6.010 6.050 5.830 5.920 395,942 -0.21(-3.43%)
Oct 07, 2022 6.130 0 -0.03(-0.49%)
Oct 06, 2022 6.170 6.200 6.140 6.160 72,151 -0.01(-0.16%)
Oct 05, 2022 6.150 6.190 6.100 6.170 76,772 +0.00(+0.00%)
Oct 04, 2022 6.190 6.280 6.160 6.170 89,182 +0.06(+0.98%)
Oct 03, 2022 6.230 6.230 6.040 6.110 87,455 +0.05(+0.83%)
Sep 30, 2022 6.090 6.220 6.020 6.060 103,526 +0.00(+0.00%)
Sep 29, 2022 6.260 6.260 5.990 6.060 137,351 -0.23(-3.66%)
Sep 28, 2022 5.900 6.290 5.900 6.290 218,666 +0.64(+11.33%)
Sep 27, 2022 5.900 5.900 5.630 5.650 73,079 -0.15(-2.59%)
Sep 26, 2022 5.820 5.880 5.770 5.800 62,837 -0.06(-1.02%)
Sep 23, 2022 6.140 6.140 5.810 5.860 105,199 -0.26(-4.25%)
Sep 22, 2022 6.220 6.220 6.090 6.120 24,008 -0.15(-2.39%)
Sep 21, 2022 6.130 6.330 6.130 6.270 48,036 +0.14(+2.28%)
Sep 20, 2022 6.250 6.250 6.090 6.130 32,832 -0.15(-2.39%)
Sep 19, 2022 6.080 6.290 6.080 6.280 52,439 +0.15(+2.45%)
Sep 16, 2022 6.150 6.250 6.130 6.130 48,756 -0.13(-2.08%)
Sep 15, 2022 6.280 6.330 6.220 6.260 20,884 +0.01(+0.16%)
Sep 14, 2022 6.200 6.280 6.170 6.250 32,269 +0.03(+0.48%)
Sep 13, 2022 6.420 6.420 6.150 6.220 46,859 -0.17(-2.66%)
Sep 12, 2022 6.350 6.420 6.350 6.390 16,520 +0.08(+1.27%)
Sep 09, 2022 6.320 6.350 6.280 6.310 29,904 +0.10(+1.61%)
Sep 08, 2022 6.190 6.250 6.130 6.210 19,973 +0.01(+0.16%)
Sep 07, 2022 6.060 6.200 6.020 6.200 37,781 +0.14(+2.31%)
Sep 06, 2022 6.170 6.170 6.040 6.060 18,738 -0.07(-1.14%)
Sep 02, 2022 6.130 0 +0.04(+0.66%)
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.