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 (%)
Aug 31, 2020 5.120 5.120 5.000 5.000 108,254 -0.12(-2.34%)
Aug 28, 2020 5.130 5.190 5.100 5.120 58,569 +0.00(+0.00%)
Aug 27, 2020 5.210 5.210 5.110 5.120 38,942 -0.09(-1.73%)
Aug 26, 2020 5.120 5.230 5.120 5.210 70,872 +0.11(+2.16%)
Aug 25, 2020 5.150 5.150 5.060 5.100 297,728 -0.03(-0.58%)
Aug 24, 2020 5.110 5.220 5.080 5.130 109,492 +0.00(+0.00%)
Aug 21, 2020 5.150 5.160 5.070 5.130 77,459 -0.05(-0.97%)
Aug 20, 2020 5.150 5.200 5.130 5.180 56,834 -0.07(-1.33%)
Aug 19, 2020 5.100 5.280 5.050 5.250 110,693 +0.12(+2.34%)
Aug 18, 2020 5.200 5.210 5.130 5.130 57,020 -0.07(-1.35%)
Aug 17, 2020 5.300 5.350 5.180 5.200 108,671 -0.12(-2.26%)
Aug 14, 2020 5.360 5.370 5.300 5.320 56,785 -0.06(-1.12%)
Aug 13, 2020 5.360 5.440 5.340 5.380 85,113 -0.01(-0.19%)
Aug 12, 2020 5.300 5.430 5.300 5.390 151,045 +0.10(+1.89%)
Aug 11, 2020 5.290 5.380 5.270 5.290 85,459 +0.04(+0.76%)
Aug 10, 2020 5.250 5.350 5.230 5.250 300,533 +0.00(+0.00%)
Aug 07, 2020 5.280 5.280 5.240 5.250 80,675 -0.09(-1.69%)
Aug 06, 2020 5.330 5.430 5.300 5.340 109,710 +0.05(+0.95%)
Aug 05, 2020 5.160 5.310 5.160 5.290 89,301 +0.13(+2.52%)
Aug 04, 2020 5.370 5.380 5.130 5.160 734,679 -0.13(-2.46%)
Jul 31, 2020 5.290 5.290 5.290 0 +0.16(+3.12%)
Jul 30, 2020 5.130 5.250 5.000 5.130 82,375 +0.01(+0.20%)
Jul 29, 2020 5.160 5.190 5.100 5.120 96,619 -0.06(-1.16%)
Jul 28, 2020 5.130 5.210 5.110 5.180 85,952 +0.03(+0.58%)
Jul 27, 2020 5.050 5.150 4.980 5.150 126,216 +0.09(+1.78%)
Jul 24, 2020 5.150 5.150 4.970 5.060 155,754 -0.11(-2.13%)
Jul 23, 2020 5.030 5.230 5.030 5.170 488,264 +0.08(+1.57%)
Jul 22, 2020 5.070 5.150 5.020 5.090 104,798 -0.01(-0.20%)
Jul 21, 2020 5.100 5.180 5.080 5.100 132,865 +0.01(+0.20%)
Jul 20, 2020 5.000 5.130 4.960 5.090 200,543 +0.10(+2.00%)
Jul 17, 2020 5.090 5.090 4.960 4.990 129,954 -0.06(-1.19%)
Jul 16, 2020 5.030 5.110 5.000 5.050 142,381 +0.03(+0.60%)
Jul 15, 2020 5.050 5.110 5.000 5.020 170,827 +0.01(+0.20%)
Jul 14, 2020 4.960 5.010 4.850 5.010 187,882 +0.06(+1.21%)
Jul 13, 2020 5.060 5.070 4.940 4.950 160,785 -0.05(-1.00%)
Jul 10, 2020 4.950 5.000 4.890 5.000 97,219 +0.10(+2.04%)
Jul 09, 2020 5.020 5.020 4.850 4.900 163,579 -0.16(-3.16%)
Jul 08, 2020 5.070 5.100 5.010 5.060 111,650 +0.01(+0.20%)
Jul 07, 2020 5.090 5.110 5.020 5.050 226,114 -0.11(-2.13%)
Jul 06, 2020 4.990 5.200 4.990 5.160 455,026 +0.16(+3.20%)
Jul 03, 2020 5.030 5.030 4.940 5.000 95,537 -0.01(-0.20%)
Jul 02, 2020 5.120 5.230 4.990 5.010 281,503 -0.01(-0.20%)
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%)
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.