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 -0.130 (-1.54%)
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 (%)
Sep 28, 2018 6.170 6.170 6.110 6.110 82,514 -0.05(-0.81%)
Sep 27, 2018 6.200 6.240 6.150 6.160 160,431 -0.01(-0.16%)
Sep 26, 2018 5.910 6.320 5.900 6.170 383,806 +0.33(+5.65%)
Sep 25, 2018 5.800 5.870 5.790 5.840 62,435 +0.01(+0.17%)
Sep 24, 2018 5.860 5.900 5.770 5.830 169,011 -0.04(-0.68%)
Sep 21, 2018 5.830 5.930 5.830 5.870 261,793 +0.03(+0.51%)
Sep 20, 2018 5.870 5.900 5.820 5.840 82,605 -0.05(-0.85%)
Sep 19, 2018 5.870 5.910 5.830 5.890 227,772 +0.03(+0.51%)
Sep 18, 2018 5.920 5.940 5.860 5.860 165,156 -0.06(-1.01%)
Sep 17, 2018 5.870 5.960 5.870 5.920 74,703 +0.05(+0.85%)
Sep 14, 2018 5.830 5.870 5.810 5.870 40,841 +0.01(+0.17%)
Sep 13, 2018 5.940 5.940 5.840 5.860 107,686 -0.07(-1.18%)
Sep 12, 2018 5.960 5.960 5.890 5.930 80,809 -0.01(-0.17%)
Sep 11, 2018 5.890 5.960 5.890 5.940 110,322 +0.02(+0.34%)
Sep 10, 2018 5.850 5.920 5.840 5.920 54,942 +0.05(+0.85%)
Sep 07, 2018 5.950 5.960 5.850 5.870 52,445 -0.11(-1.84%)
Sep 06, 2018 6.000 6.000 5.890 5.980 71,016 -0.04(-0.66%)
Sep 05, 2018 6.010 6.040 5.900 6.020 133,465 +0.01(+0.17%)
Sep 04, 2018 6.240 6.240 5.960 6.010 109,414 -0.14(-2.28%)
Aug 31, 2018 6.150 6.150 6.150 0 -0.04(-0.65%)
Aug 30, 2018 6.030 6.240 6.030 6.190 98,238 +0.17(+2.82%)
Aug 29, 2018 6.030 6.030 5.960 6.020 335,976 +0.00(+0.00%)
Aug 28, 2018 6.170 6.170 6.010 6.020 133,018 -0.13(-2.11%)
Aug 27, 2018 6.170 6.210 6.110 6.150 64,439 -0.01(-0.16%)
Aug 24, 2018 6.320 6.320 6.120 6.160 82,276 -0.14(-2.22%)
Aug 23, 2018 6.330 6.330 6.260 6.300 44,929 +0.00(+0.00%)
Aug 22, 2018 6.310 6.310 6.200 6.300 118,250 +0.00(+0.00%)
Aug 21, 2018 6.350 6.460 6.280 6.300 40,123 -0.05(-0.79%)
Aug 20, 2018 6.390 6.410 6.320 6.350 47,411 -0.01(-0.16%)
Aug 17, 2018 6.350 6.380 6.290 6.360 37,191 -0.03(-0.47%)
Aug 16, 2018 6.480 6.560 6.330 6.390 169,522 -0.08(-1.24%)
Aug 15, 2018 6.400 6.500 6.340 6.470 65,642 +0.00(+0.00%)
Aug 14, 2018 6.380 6.560 6.360 6.470 77,988 +0.12(+1.89%)
Aug 13, 2018 6.400 6.430 6.300 6.350 82,072 -0.10(-1.55%)
Aug 10, 2018 6.600 6.610 6.420 6.450 70,769 -0.16(-2.42%)
Aug 09, 2018 6.660 6.660 6.580 6.610 175,765 -0.03(-0.45%)
Aug 08, 2018 6.590 6.680 6.590 6.640 46,851 +0.04(+0.61%)
Aug 07, 2018 6.580 6.620 6.580 6.600 35,281 -0.09(-1.35%)
Aug 03, 2018 6.690 6.690 6.690 0 +0.10(+1.52%)
Aug 02, 2018 6.640 6.640 6.530 6.590 20,583 -0.07(-1.05%)
Aug 01, 2018 6.560 6.700 6.550 6.660 32,947 +0.11(+1.68%)
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%)
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.