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 (%)
Sep 30, 2016 5.070 5.070 5.020 5.030 89,156 +0.05(+1.00%)
Sep 29, 2016 5.070 5.100 4.980 4.980 145,653 -0.08(-1.58%)
Sep 28, 2016 4.980 5.080 4.980 5.060 74,940 +0.07(+1.40%)
Sep 27, 2016 4.990 5.000 4.980 4.990 72,984 +0.00(+0.00%)
Sep 26, 2016 5.000 5.010 4.980 4.990 62,696 -0.01(-0.20%)
Sep 23, 2016 5.010 5.010 4.990 5.000 32,242 +0.00(+0.00%)
Sep 22, 2016 4.980 5.000 4.980 5.000 56,822 +0.01(+0.20%)
Sep 21, 2016 4.990 5.000 4.980 4.990 40,158 +0.03(+0.60%)
Sep 20, 2016 4.950 4.970 4.950 4.960 29,540 +0.03(+0.61%)
Sep 19, 2016 4.990 4.990 4.930 4.930 47,729 -0.04(-0.80%)
Sep 16, 2016 4.980 4.980 4.930 4.970 71,176 -0.03(-0.60%)
Sep 15, 2016 5.000 5.020 4.980 5.000 43,914 -0.02(-0.40%)
Sep 14, 2016 4.920 5.030 4.920 5.020 80,018 +0.07(+1.41%)
Sep 13, 2016 4.920 4.970 4.920 4.950 74,949 +0.01(+0.20%)
Sep 12, 2016 4.980 4.980 4.920 4.940 165,651 -0.07(-1.40%)
Sep 09, 2016 5.000 5.040 5.000 5.010 57,173 +0.01(+0.20%)
Sep 08, 2016 5.000 5.020 4.990 5.000 70,359 +0.01(+0.20%)
Sep 07, 2016 5.000 5.010 4.970 4.990 57,265 +0.00(+0.00%)
Sep 06, 2016 4.940 4.990 4.930 4.990 54,527 +0.04(+0.81%)
Sep 02, 2016 4.950 4.950 4.950 0 -0.01(-0.20%)
Sep 01, 2016 4.930 4.970 4.930 4.960 46,293 +0.00(+0.00%)
Aug 31, 2016 4.970 4.980 4.930 4.960 86,184 +0.01(+0.20%)
Aug 30, 2016 4.930 4.980 4.930 4.950 83,545 +0.00(+0.00%)
Aug 29, 2016 4.950 4.960 4.910 4.950 173,926 +0.03(+0.61%)
Aug 26, 2016 4.980 4.980 4.910 4.920 74,994 -0.04(-0.81%)
Aug 25, 2016 4.970 4.990 4.950 4.960 44,174 -0.03(-0.60%)
Aug 24, 2016 4.990 5.000 4.960 4.990 76,364 +0.00(+0.00%)
Aug 23, 2016 4.960 5.000 4.950 4.990 59,209 +0.05(+1.01%)
Aug 22, 2016 5.000 5.010 4.880 4.940 321,120 -0.07(-1.40%)
Aug 19, 2016 5.000 5.040 5.000 5.010 40,123 -0.02(-0.40%)
Aug 18, 2016 5.010 5.050 5.000 5.030 63,383 +0.02(+0.40%)
Aug 17, 2016 4.970 5.040 4.960 5.010 90,506 +0.01(+0.20%)
Aug 16, 2016 5.010 5.020 4.970 5.000 142,193 -0.01(-0.20%)
Aug 15, 2016 4.990 5.030 4.940 5.010 142,263 +0.03(+0.60%)
Aug 12, 2016 4.990 5.000 4.950 4.980 75,711 -0.02(-0.40%)
Aug 11, 2016 4.990 5.000 4.980 5.000 41,050 +0.01(+0.20%)
Aug 10, 2016 4.990 5.000 4.970 4.990 57,671 +0.00(+0.00%)
Aug 09, 2016 4.980 5.000 4.980 4.990 94,426 -0.01(-0.20%)
Aug 08, 2016 5.000 5.010 4.970 5.000 88,292 +0.01(+0.20%)
Aug 05, 2016 5.010 5.010 4.960 4.990 104,591 +0.00(+0.00%)
Aug 04, 2016 5.000 5.070 4.980 4.990 44,187 -0.01(-0.20%)
Aug 03, 2016 5.030 5.030 4.980 5.000 392,849 -0.05(-0.99%)
Aug 02, 2016 5.100 5.100 5.020 5.050 38,171 -0.05(-0.98%)
Jul 29, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 28, 2016 5.090 5.120 5.090 5.100 65,588 -0.01(-0.20%)
Jul 27, 2016 5.120 5.130 5.080 5.110 35,801 -0.01(-0.20%)
Jul 26, 2016 5.100 5.130 5.090 5.120 49,523 +0.01(+0.20%)
Jul 25, 2016 5.170 5.190 5.110 5.110 31,383 -0.05(-0.97%)
Jul 22, 2016 5.130 5.190 5.130 5.160 36,343 +0.03(+0.58%)
Jul 21, 2016 5.110 5.190 5.110 5.130 82,604 -0.01(-0.19%)
Jul 20, 2016 5.100 5.190 5.100 5.140 119,618 +0.02(+0.39%)
Jul 19, 2016 5.110 5.150 5.100 5.120 40,518 -0.04(-0.78%)
Jul 18, 2016 5.070 5.190 5.070 5.160 59,619 +0.07(+1.38%)
Jul 15, 2016 5.160 5.175 5.070 5.090 88,925 -0.08(-1.55%)
Jul 14, 2016 5.190 5.220 5.160 5.170 109,007 +0.00(+0.00%)
Jul 13, 2016 5.200 5.200 5.160 5.170 73,934 -0.03(-0.58%)
Jul 12, 2016 5.190 5.210 5.140 5.200 114,106 +0.07(+1.36%)
Jul 11, 2016 5.140 5.190 5.110 5.130 156,692 +0.03(+0.59%)
Jul 08, 2016 5.060 5.060 5.100 70,107 +0.04(+0.79%)
Jul 07, 2016 5.100 5.130 5.020 5.060 94,937 -0.08(-1.56%)
Jul 05, 2016 5.200 5.210 5.130 5.140 211,596 -0.04(-0.77%)
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.